RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
吉林化纤000420.SZ
最近收盘价3.572026-07-17
最近交易日2026-07-17
成交量（股）57,181,601
成交额（元）208,443,627
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 3.67 | 3.73 | 3.57 | 3.57 | 3.57 | qfq | 57,181,601 | 208,443,627 | -2.99% |
| 2026-07-16 | 3.69 | 3.73 | 3.64 | 3.68 | 3.68 | qfq | 41,694,720 | 153,826,668 | -0.54% |
| 2026-07-15 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | qfq | 43,126,350 | 158,909,353 | 1.09% |
| 2026-07-14 | 3.55 | 3.67 | 3.53 | 3.66 | 3.66 | qfq | 52,432,655 | 189,377,545 | 1.95% |
| 2026-07-13 | 3.77 | 3.79 | 3.57 | 3.59 | 3.59 | qfq | 67,922,426 | 247,361,326 | -5.03% |
| 2026-07-10 | 3.76 | 3.87 | 3.69 | 3.78 | 3.78 | qfq | 58,484,585 | 221,631,370 | 0.80% |
| 2026-07-09 | 3.80 | 3.83 | 3.69 | 3.75 | 3.75 | qfq | 54,398,200 | 203,734,934 | -1.06% |
| 2026-07-08 | 3.88 | 3.90 | 3.78 | 3.79 | 3.79 | qfq | 52,775,079 | 201,678,020 | -2.82% |
| 2026-07-07 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | qfq | 61,519,092 | 242,390,403 | -2.99% |
| 2026-07-06 | 4.13 | 4.13 | 4.01 | 4.02 | 4.02 | qfq | 76,114,600 | 308,216,795 | -3.13% |
| 2026-07-03 | 4.06 | 4.19 | 4.04 | 4.15 | 4.15 | qfq | 78,984,302 | 324,817,410 | 1.97% |
| 2026-07-02 | 4.00 | 4.14 | 3.98 | 4.07 | 4.07 | qfq | 75,638,382 | 308,722,851 | 0.49% |
| 2026-07-01 | 4.02 | 4.11 | 3.94 | 4.05 | 4.05 | qfq | 97,782,166 | 392,679,856 | 0.00% |
| 2026-06-30 | 4.13 | 4.15 | 3.98 | 4.05 | 4.05 | qfq | 113,597,824 | 459,149,172 | -3.57% |
| 2026-06-29 | 4.16 | 4.43 | 4.11 | 4.20 | 4.20 | qfq | 159,294,954 | 678,090,503 | 4.22% |
| 2026-06-26 | 4.14 | 4.21 | 4.03 | 4.03 | 4.03 | qfq | 70,225,296 | 287,952,040 | -2.89% |
| 2026-06-25 | 4.29 | 4.29 | 4.13 | 4.15 | 4.15 | qfq | 93,396,273 | 390,054,741 | -3.94% |
| 2026-06-24 | 4.26 | 4.36 | 4.21 | 4.32 | 4.32 | qfq | 80,340,290 | 343,932,056 | 1.65% |
| 2026-06-23 | 4.31 | 4.42 | 4.22 | 4.25 | 4.25 | qfq | 67,999,300 | 293,730,231 | -2.30% |
| 2026-06-22 | 4.24 | 4.35 | 4.14 | 4.35 | 4.35 | qfq | 77,770,297 | 330,494,994 | 2.84% |
| 2026-06-18 | 4.32 | 4.37 | 4.22 | 4.23 | 4.23 | qfq | 61,885,157 | 264,478,654 | -1.86% |
| 2026-06-17 | 4.33 | 4.40 | 4.27 | 4.31 | 4.31 | qfq | 57,933,400 | 251,096,398 | -0.69% |
| 2026-06-16 | 4.28 | 4.37 | 4.24 | 4.34 | 4.34 | qfq | 65,371,540 | 282,402,714 | 1.17% |
| 2026-06-15 | 4.25 | 4.35 | 4.24 | 4.29 | 4.29 | qfq | 61,373,422 | 263,529,586 | 1.42% |
| 2026-06-12 | 4.18 | 4.30 | 4.11 | 4.23 | 4.23 | qfq | 79,847,112 | 337,260,697 | 2.92% |
| 2026-06-11 | 4.12 | 4.19 | 4.07 | 4.11 | 4.11 | qfq | 59,795,884 | 245,923,772 | -1.44% |
| 2026-06-10 | 4.26 | 4.29 | 4.11 | 4.17 | 4.17 | qfq | 76,779,257 | 319,926,247 | -3.25% |
| 2026-06-09 | 4.33 | 4.34 | 4.16 | 4.31 | 4.31 | qfq | 78,188,882 | 331,328,508 | 0.47% |
| 2026-06-08 | 4.33 | 4.49 | 4.27 | 4.29 | 4.29 | qfq | 101,217,969 | 442,417,569 | -4.24% |
| 2026-06-05 | 4.36 | 4.58 | 4.34 | 4.48 | 4.48 | qfq | 112,550,385 | 507,025,507 | 2.28% |
| 2026-06-04 | 4.42 | 4.47 | 4.34 | 4.38 | 4.38 | qfq | 76,348,239 | 334,282,430 | -2.67% |
| 2026-06-03 | 4.42 | 4.60 | 4.41 | 4.50 | 4.50 | qfq | 108,716,320 | 490,541,379 | 3.21% |
| 2026-06-02 | 4.43 | 4.45 | 4.29 | 4.36 | 4.36 | qfq | 71,712,537 | 311,894,804 | -1.58% |
| 2026-06-01 | 4.40 | 4.50 | 4.34 | 4.43 | 4.43 | qfq | 89,343,153 | 395,140,946 | -0.67% |
| 2026-05-29 | 4.70 | 4.76 | 4.43 | 4.46 | 4.46 | qfq | 172,445,761 | 787,870,007 | -3.04% |
| 2026-05-28 | 4.43 | 4.61 | 4.41 | 4.60 | 4.60 | qfq | 85,254,249 | 387,029,909 | 3.60% |
| 2026-05-27 | 4.59 | 4.63 | 4.40 | 4.44 | 4.44 | qfq | 74,899,200 | 335,884,944 | -3.48% |
| 2026-05-26 | 4.70 | 4.71 | 4.49 | 4.60 | 4.60 | qfq | 89,471,897 | 407,621,703 | -2.34% |
| 2026-05-25 | 4.84 | 4.87 | 4.66 | 4.71 | 4.71 | qfq | 81,191,665 | 384,029,861 | -1.88% |
| 2026-05-22 | 4.72 | 4.83 | 4.67 | 4.80 | 4.80 | qfq | 82,303,012 | 391,257,831 | 2.78% |
| 2026-05-21 | 4.89 | 4.94 | 4.65 | 4.67 | 4.67 | qfq | 106,153,700 | 511,706,573 | -4.50% |
| 2026-05-20 | 4.89 | 4.92 | 4.74 | 4.89 | 4.89 | qfq | 90,987,244 | 439,659,724 | -0.61% |
| 2026-05-19 | 5.15 | 5.15 | 4.86 | 4.92 | 4.92 | qfq | 142,420,926 | 704,229,914 | -4.84% |
| 2026-05-18 | 5.13 | 5.35 | 5.05 | 5.17 | 5.17 | qfq | 123,626,739 | 641,231,165 | 1.57% |
| 2026-05-15 | 5.16 | 5.23 | 5.03 | 5.09 | 5.09 | qfq | 101,260,555 | 518,771,319 | -0.97% |
| 2026-05-14 | 5.45 | 5.45 | 5.13 | 5.14 | 5.14 | qfq | 129,447,825 | 679,859,760 | -5.69% |
| 2026-05-13 | 5.40 | 5.46 | 5.35 | 5.45 | 5.45 | qfq | 82,620,725 | 447,783,781 | 0.37% |
| 2026-05-12 | 5.54 | 5.54 | 5.36 | 5.43 | 5.43 | qfq | 109,720,802 | 595,610,445 | -2.16% |
| 2026-05-11 | 5.57 | 5.65 | 5.44 | 5.55 | 5.55 | qfq | 132,385,540 | 734,467,595 | 1.09% |
| 2026-05-08 | 5.52 | 5.59 | 5.46 | 5.49 | 5.49 | qfq | 137,486,384 | 757,927,921 | -1.61% |
| 2026-05-07 | 5.37 | 5.87 | 5.37 | 5.58 | 5.58 | qfq | 243,762,126 | 1,370,743,739 | 4.49% |
| 2026-05-06 | 5.17 | 5.35 | 5.15 | 5.34 | 5.34 | qfq | 135,421,236 | 715,572,832 | 4.50% |
| 2026-04-30 | 5.20 | 5.23 | 5.05 | 5.11 | 5.11 | qfq | 81,461,619 | 416,533,150 | -0.78% |
| 2026-04-29 | 5.10 | 5.22 | 4.97 | 5.15 | 5.15 | qfq | 113,572,613 | 583,702,391 | -0.19% |
| 2026-04-28 | 5.12 | 5.20 | 5.10 | 5.16 | 5.16 | qfq | 86,015,412 | 442,435,532 | 0.19% |
| 2026-04-27 | 5.16 | 5.21 | 5.05 | 5.15 | 5.15 | qfq | 84,136,567 | 431,935,745 | 0.39% |
| 2026-04-24 | 5.22 | 5.27 | 5.06 | 5.13 | 5.13 | qfq | 133,620,521 | 687,321,918 | -2.47% |
| 2026-04-23 | 5.26 | 5.37 | 5.23 | 5.26 | 5.26 | qfq | 126,703,372 | 670,117,641 | -0.38% |
| 2026-04-22 | 5.30 | 5.34 | 5.21 | 5.28 | 5.28 | qfq | 110,658,461 | 584,118,175 | -0.19% |
| 2026-04-21 | 5.37 | 5.38 | 5.21 | 5.29 | 5.29 | qfq | 138,536,480 | 732,282,559 | -2.04% |
| 2026-04-20 | 5.23 | 5.49 | 5.14 | 5.40 | 5.40 | qfq | 225,971,026 | 1,212,799,611 | 3.25% |
| 2026-04-17 | 4.99 | 5.25 | 4.99 | 5.23 | 5.23 | qfq | 195,335,194 | 1,004,627,468 | 4.39% |
| 2026-04-16 | 5.00 | 5.01 | 4.92 | 5.01 | 5.01 | qfq | 76,897,172 | 383,003,479 | 0.60% |
| 2026-04-15 | 5.04 | 5.07 | 4.96 | 4.98 | 4.98 | qfq | 84,977,355 | 425,241,563 | -0.99% |
| 2026-04-14 | 5.09 | 5.12 | 4.96 | 5.03 | 5.03 | qfq | 95,826,550 | 480,425,971 | -0.59% |
| 2026-04-13 | 4.98 | 5.07 | 4.91 | 5.06 | 5.06 | qfq | 130,838,040 | 653,921,068 | 1.81% |
| 2026-04-10 | 5.00 | 5.22 | 4.96 | 4.97 | 4.97 | qfq | 184,720,217 | 934,570,383 | -1.00% |
| 2026-04-09 | 4.81 | 5.17 | 4.79 | 5.02 | 5.02 | qfq | 214,315,008 | 1,072,524,909 | 3.29% |
| 2026-04-08 | 4.73 | 4.86 | 4.67 | 4.86 | 4.86 | qfq | 134,808,790 | 647,494,138 | 2.97% |
| 2026-04-07 | 4.55 | 4.75 | 4.52 | 4.72 | 4.72 | qfq | 137,627,481 | 642,245,336 | 6.07% |
| 2026-04-03 | 4.68 | 4.70 | 4.45 | 4.45 | 4.45 | qfq | 104,721,788 | 472,171,669 | -4.91% |
| 2026-04-02 | 4.82 | 4.84 | 4.64 | 4.68 | 4.68 | qfq | 97,146,661 | 457,456,372 | -2.50% |
| 2026-04-01 | 4.85 | 4.89 | 4.75 | 4.80 | 4.80 | qfq | 109,085,774 | 525,351,429 | 1.48% |
| 2026-03-31 | 4.83 | 4.90 | 4.72 | 4.73 | 4.73 | qfq | 115,603,590 | 556,066,899 | -2.07% |
| 2026-03-30 | 4.78 | 4.85 | 4.67 | 4.83 | 4.83 | qfq | 121,055,263 | 577,065,524 | 0.00% |
| 2026-03-27 | 4.65 | 4.84 | 4.65 | 4.83 | 4.83 | qfq | 133,127,083 | 637,784,686 | 2.77% |
| 2026-03-26 | 4.83 | 4.94 | 4.68 | 4.70 | 4.70 | qfq | 165,489,226 | 793,172,502 | -2.08% |
| 2026-03-25 | 4.66 | 4.89 | 4.62 | 4.80 | 4.80 | qfq | 207,830,052 | 993,408,179 | 3.23% |
| 2026-03-24 | 4.50 | 4.76 | 4.40 | 4.65 | 4.65 | qfq | 228,172,590 | 1,042,502,845 | 6.41% |
| 2026-03-23 | 4.33 | 4.57 | 4.28 | 4.37 | 4.37 | qfq | 180,714,787 | 802,803,431 | -2.02% |
| 2026-03-20 | 4.80 | 4.89 | 4.45 | 4.46 | 4.46 | qfq | 249,086,098 | 1,152,117,651 | -7.08% |
| 2026-03-19 | 4.98 | 5.02 | 4.77 | 4.80 | 4.80 | qfq | 287,585,364 | 1,398,846,292 | -4.95% |
| 2026-03-18 | 5.20 | 5.21 | 4.95 | 5.05 | 5.05 | qfq | 390,872,891 | 1,971,270,607 | -7.85% |
| 2026-03-17 | 5.10 | 5.59 | 5.03 | 5.48 | 5.48 | qfq | 581,116,509 | 3,089,165,418 | 7.45% |
| 2026-03-16 | 4.82 | 5.30 | 4.81 | 5.10 | 5.10 | qfq | 506,904,032 | 2,600,000,886 | 5.81% |
| 2026-03-13 | 5.21 | 5.30 | 4.78 | 4.82 | 4.82 | qfq | 567,404,510 | 2,849,458,946 | -3.98% |
| 2026-03-12 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | qfq | 98,731,197 | 495,630,609 | 10.09% |
| 2026-03-11 | 4.41 | 4.62 | 4.40 | 4.56 | 4.56 | qfq | 144,270,363 | 651,037,459 | 3.87% |
| 2026-03-10 | 4.34 | 4.43 | 4.34 | 4.39 | 4.39 | qfq | 57,847,900 | 253,544,374 | 1.86% |
| 2026-03-09 | 4.40 | 4.42 | 4.23 | 4.31 | 4.31 | qfq | 73,749,644 | 317,762,274 | -2.49% |
| 2026-03-06 | 4.30 | 4.45 | 4.29 | 4.42 | 4.42 | qfq | 57,548,400 | 253,768,371 | 1.84% |
| 2026-03-05 | 4.36 | 4.42 | 4.30 | 4.34 | 4.34 | qfq | 57,983,400 | 252,643,609 | 1.40% |
| 2026-03-04 | 4.22 | 4.35 | 4.20 | 4.28 | 4.28 | qfq | 72,733,461 | 311,732,603 | 0.23% |
| 2026-03-03 | 4.64 | 4.64 | 4.25 | 4.27 | 4.27 | qfq | 132,696,686 | 583,313,110 | -6.77% |
| 2026-03-02 | 4.61 | 4.68 | 4.49 | 4.58 | 4.58 | qfq | 100,058,060 | 457,946,689 | -2.97% |
| 2026-02-27 | 4.70 | 4.78 | 4.69 | 4.72 | 4.72 | qfq | 58,002,272 | 274,137,984 | -0.21% |
| 2026-02-26 | 4.72 | 4.79 | 4.66 | 4.73 | 4.73 | qfq | 71,633,870 | 337,588,284 | 0.21% |
| 2026-02-25 | 4.58 | 4.83 | 4.57 | 4.72 | 4.72 | qfq | 117,175,155 | 554,170,110 | 3.51% |
| 2026-02-24 | 4.50 | 4.62 | 4.48 | 4.56 | 4.56 | qfq | 75,636,410 | 344,979,969 | 2.47% |
| 2026-02-13 | 4.56 | 4.56 | 4.43 | 4.45 | 4.45 | qfq | 70,658,274 | 317,476,545 | -2.41% |
| 2026-02-12 | 4.58 | 4.62 | 4.49 | 4.56 | 4.56 | qfq | 72,015,400 | 327,877,090 | -0.87% |
| 2026-02-11 | 4.55 | 4.72 | 4.52 | 4.60 | 4.60 | qfq | 87,816,941 | 408,005,964 | 0.88% |
| 2026-02-10 | 4.62 | 4.64 | 4.51 | 4.56 | 4.56 | qfq | 64,793,618 | 295,148,504 | -1.30% |
| 2026-02-09 | 4.69 | 4.75 | 4.59 | 4.62 | 4.62 | qfq | 81,441,135 | 378,786,766 | 0.43% |
| 2026-02-06 | 4.57 | 4.69 | 4.55 | 4.60 | 4.60 | qfq | 71,666,408 | 331,531,961 | -0.43% |
| 2026-02-05 | 4.68 | 4.72 | 4.59 | 4.62 | 4.62 | qfq | 71,737,100 | 332,641,665 | -1.70% |
| 2026-02-04 | 4.68 | 4.73 | 4.63 | 4.70 | 4.70 | qfq | 63,676,613 | 297,935,854 | 0.43% |
| 2026-02-03 | 4.69 | 4.73 | 4.59 | 4.68 | 4.68 | qfq | 89,180,042 | 416,516,654 | 2.18% |
| 2026-02-02 | 4.77 | 4.79 | 4.58 | 4.58 | 4.58 | qfq | 109,429,550 | 509,850,135 | -4.98% |
| 2026-01-30 | 4.86 | 4.89 | 4.63 | 4.82 | 4.82 | qfq | 146,851,325 | 697,910,574 | -1.83% |
| 2026-01-29 | 4.84 | 5.03 | 4.80 | 4.91 | 4.91 | qfq | 137,584,363 | 679,174,603 | 1.24% |
| 2026-01-28 | 4.90 | 4.95 | 4.81 | 4.85 | 4.85 | qfq | 103,086,740 | 502,160,431 | -1.42% |
| 2026-01-27 | 4.86 | 4.96 | 4.80 | 4.92 | 4.92 | qfq | 143,416,375 | 699,783,866 | 0.61% |
| 2026-01-26 | 4.99 | 5.09 | 4.85 | 4.89 | 4.89 | qfq | 207,102,837 | 1,027,803,044 | -2.00% |
| 2026-01-23 | 4.86 | 5.06 | 4.81 | 4.99 | 4.99 | qfq | 253,759,584 | 1,257,671,547 | 3.74% |
| 2026-01-22 | 4.69 | 4.83 | 4.65 | 4.81 | 4.81 | qfq | 177,898,189 | 847,418,996 | 2.78% |
| 2026-01-21 | 4.73 | 4.73 | 4.61 | 4.68 | 4.68 | qfq | 117,620,201 | 548,992,481 | -1.47% |
| 2026-01-20 | 4.69 | 4.75 | 4.62 | 4.75 | 4.75 | qfq | 151,045,282 | 706,306,229 | 0.85% |
| 2026-01-19 | 4.70 | 4.73 | 4.53 | 4.71 | 4.71 | qfq | 205,911,531 | 958,349,094 | 2.84% |
| 2026-01-16 | 4.47 | 4.65 | 4.36 | 4.58 | 4.58 | qfq | 196,699,221 | 887,960,199 | 2.92% |
| 2026-01-15 | 4.48 | 4.53 | 4.41 | 4.45 | 4.45 | qfq | 99,343,878 | 442,289,653 | -1.55% |
| 2026-01-14 | 4.56 | 4.63 | 4.46 | 4.52 | 4.52 | qfq | 149,400,079 | 680,903,973 | -0.44% |
| 2026-01-13 | 4.70 | 4.71 | 4.52 | 4.54 | 4.54 | qfq | 176,217,875 | 808,648,775 | -4.82% |
| 2026-01-12 | 4.70 | 4.80 | 4.66 | 4.77 | 4.77 | qfq | 208,598,746 | 986,165,872 | 3.25% |
| 2026-01-09 | 4.65 | 4.72 | 4.57 | 4.62 | 4.62 | qfq | 173,550,497 | 802,549,648 | -0.65% |
| 2026-01-08 | 4.49 | 4.77 | 4.48 | 4.65 | 4.65 | qfq | 228,628,561 | 1,063,168,654 | 2.20% |
| 2026-01-07 | 4.49 | 4.60 | 4.48 | 4.55 | 4.55 | qfq | 201,342,211 | 914,248,537 | 1.56% |
| 2026-01-06 | 4.42 | 4.49 | 4.36 | 4.48 | 4.48 | qfq | 188,222,299 | 836,060,267 | 0.90% |
| 2026-01-05 | 4.57 | 4.62 | 4.41 | 4.44 | 4.44 | qfq | 231,991,909 | 1,033,645,201 | -1.99% |
| 2025-12-31 | 4.61 | 4.71 | 4.42 | 4.53 | 4.53 | qfq | 363,861,594 | 1,656,981,647 | -1.74% |
| 2025-12-30 | 4.76 | 5.11 | 4.58 | 4.61 | 4.61 | qfq | 621,078,480 | 2,979,906,010 | -0.86% |
| 2025-12-29 | 4.45 | 4.65 | 4.43 | 4.65 | 4.65 | qfq | 249,935,490 | 1,157,348,553 | 9.93% |
| 2025-12-26 | 4.09 | 4.39 | 4.08 | 4.23 | 4.23 | qfq | 155,539,250 | 657,882,821 | 3.42% |
| 2025-12-25 | 4.08 | 4.10 | 4.06 | 4.09 | 4.09 | qfq | 42,723,700 | 174,527,156 | 0.00% |
| 2025-12-24 | 4.00 | 4.14 | 3.98 | 4.09 | 4.09 | qfq | 58,658,000 | 238,893,481 | 1.74% |
| 2025-12-23 | 4.07 | 4.12 | 4.00 | 4.02 | 4.02 | qfq | 41,940,000 | 169,362,572 | -1.23% |
| 2025-12-22 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | qfq | 43,032,155 | 175,807,397 | -0.25% |
| 2025-12-19 | 4.00 | 4.10 | 4.00 | 4.08 | 4.08 | qfq | 63,523,693 | 258,558,266 | 1.49% |
| 2025-12-18 | 3.97 | 4.10 | 3.96 | 4.02 | 4.02 | qfq | 45,894,342 | 185,813,945 | 0.50% |
| 2025-12-17 | 4.03 | 4.04 | 3.94 | 4.00 | 4.00 | qfq | 43,757,014 | 173,944,109 | -0.74% |
| 2025-12-16 | 4.07 | 4.07 | 3.99 | 4.03 | 4.03 | qfq | 65,090,011 | 261,434,303 | -1.95% |
| 2025-12-15 | 3.95 | 4.17 | 3.94 | 4.11 | 4.11 | qfq | 94,382,027 | 384,618,020 | 3.53% |
| 2025-12-12 | 3.93 | 4.02 | 3.92 | 3.97 | 3.97 | qfq | 50,832,087 | 202,456,720 | -0.25% |
| 2025-12-11 | 3.83 | 4.19 | 3.80 | 3.98 | 3.98 | qfq | 119,630,888 | 477,132,298 | 3.65% |
| 2025-12-10 | 3.83 | 3.86 | 3.81 | 3.84 | 3.84 | qfq | 22,975,569 | 88,008,530 | -0.26% |
| 2025-12-09 | 3.86 | 3.90 | 3.84 | 3.85 | 3.85 | qfq | 32,124,000 | 124,180,558 | 0.26% |
| 2025-12-08 | 3.84 | 3.87 | 3.83 | 3.84 | 3.84 | qfq | 24,156,300 | 92,985,586 | -0.26% |
| 2025-12-05 | 3.78 | 3.85 | 3.77 | 3.85 | 3.85 | qfq | 29,330,084 | 112,148,180 | 1.58% |
| 2025-12-04 | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | qfq | 33,363,200 | 127,090,896 | -1.30% |
| 2025-12-03 | 3.88 | 3.90 | 3.83 | 3.84 | 3.84 | qfq | 32,178,649 | 124,131,230 | -1.29% |
| 2025-12-02 | 3.92 | 3.92 | 3.87 | 3.89 | 3.89 | qfq | 25,118,727 | 97,654,198 | -0.77% |
| 2025-12-01 | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | qfq | 28,905,378 | 113,036,314 | 0.51% |
| 2025-11-28 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | qfq | 28,143,500 | 109,169,216 | 0.52% |
| 2025-11-27 | 3.89 | 3.91 | 3.87 | 3.88 | 3.88 | qfq | 25,286,909 | 98,455,741 | -0.51% |
| 2025-11-26 | 3.89 | 3.93 | 3.87 | 3.90 | 3.90 | qfq | 30,357,433 | 118,590,979 | 0.26% |
| 2025-11-25 | 3.92 | 3.93 | 3.88 | 3.89 | 3.89 | qfq | 48,227,543 | 188,272,861 | -0.51% |
| 2025-11-24 | 3.91 | 3.92 | 3.84 | 3.91 | 3.91 | qfq | 37,150,155 | 144,276,204 | 0.00% |
| 2025-11-21 | 4.01 | 4.04 | 3.83 | 3.91 | 3.91 | qfq | 80,411,865 | 314,815,867 | -2.98% |
| 2025-11-20 | 4.05 | 4.07 | 4.02 | 4.03 | 4.03 | qfq | 28,874,322 | 116,565,553 | -0.49% |
| 2025-11-19 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | qfq | 39,066,164 | 158,190,521 | -0.49% |
| 2025-11-18 | 4.14 | 4.14 | 4.04 | 4.07 | 4.07 | qfq | 65,221,100 | 265,768,872 | -1.93% |
| 2025-11-17 | 4.12 | 4.17 | 4.09 | 4.15 | 4.15 | qfq | 54,235,028 | 223,778,536 | 0.24% |
| 2025-11-14 | 4.21 | 4.27 | 4.14 | 4.14 | 4.14 | qfq | 98,826,000 | 413,888,200 | -3.50% |
| 2025-11-13 | 4.19 | 4.31 | 4.18 | 4.29 | 4.29 | qfq | 87,030,540 | 371,045,296 | 2.88% |
| 2025-11-12 | 4.27 | 4.27 | 4.16 | 4.17 | 4.17 | qfq | 66,490,120 | 278,843,874 | -2.34% |
| 2025-11-11 | 4.35 | 4.35 | 4.26 | 4.27 | 4.27 | qfq | 56,626,533 | 242,912,715 | -1.39% |
| 2025-11-10 | 4.23 | 4.36 | 4.22 | 4.33 | 4.33 | qfq | 82,563,283 | 356,645,898 | 2.12% |
| 2025-11-07 | 4.22 | 4.30 | 4.22 | 4.24 | 4.24 | qfq | 52,212,243 | 222,058,732 | 0.00% |
| 2025-11-06 | 4.29 | 4.33 | 4.23 | 4.24 | 4.24 | qfq | 74,502,274 | 316,709,474 | -1.40% |
| 2025-11-05 | 4.35 | 4.49 | 4.26 | 4.30 | 4.30 | qfq | 131,927,242 | 572,719,356 | 2.38% |
| 2025-11-04 | 4.14 | 4.24 | 4.10 | 4.20 | 4.20 | qfq | 88,685,969 | 371,245,056 | 1.45% |
| 2025-11-03 | 4.09 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 48,460,995 | 198,567,459 | 1.47% |
| 2025-10-31 | 4.09 | 4.12 | 4.07 | 4.08 | 4.08 | qfq | 50,189,779 | 205,323,799 | -1.69% |
| 2025-10-30 | 4.09 | 4.18 | 4.05 | 4.15 | 4.15 | qfq | 70,612,470 | 290,901,456 | 1.72% |
| 2025-10-29 | 4.07 | 4.09 | 4.04 | 4.08 | 4.08 | qfq | 33,278,351 | 135,283,731 | 0.49% |
| 2025-10-28 | 4.06 | 4.10 | 4.05 | 4.06 | 4.06 | qfq | 31,850,000 | 129,672,250 | -0.73% |
| 2025-10-27 | 4.12 | 4.13 | 4.08 | 4.09 | 4.09 | qfq | 38,830,460 | 159,142,747 | -0.49% |
| 2025-10-24 | 4.14 | 4.15 | 4.09 | 4.11 | 4.11 | qfq | 31,310,300 | 128,756,718 | -0.48% |
| 2025-10-23 | 4.08 | 4.14 | 4.04 | 4.13 | 4.13 | qfq | 40,847,044 | 167,154,464 | 0.98% |
| 2025-10-22 | 4.06 | 4.14 | 4.05 | 4.09 | 4.09 | qfq | 39,798,301 | 163,593,513 | 0.49% |
| 2025-10-21 | 4.05 | 4.09 | 4.03 | 4.07 | 4.07 | qfq | 34,957,962 | 142,260,253 | 0.25% |
| 2025-10-20 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | qfq | 33,806,300 | 136,695,995 | 1.00% |
| 2025-10-17 | 4.11 | 4.14 | 4.01 | 4.02 | 4.02 | qfq | 58,248,500 | 237,056,324 | -2.43% |
| 2025-10-16 | 4.18 | 4.18 | 4.11 | 4.12 | 4.12 | qfq | 54,160,862 | 223,847,814 | -1.67% |
| 2025-10-15 | 4.18 | 4.20 | 4.13 | 4.19 | 4.19 | qfq | 46,172,098 | 192,462,596 | 0.72% |
| 2025-10-14 | 4.25 | 4.29 | 4.14 | 4.16 | 4.16 | qfq | 80,737,462 | 339,923,626 | -1.89% |
| 2025-10-13 | 4.14 | 4.25 | 4.10 | 4.24 | 4.24 | qfq | 76,995,053 | 322,049,020 | -1.40% |
| 2025-10-10 | 4.26 | 4.35 | 4.23 | 4.30 | 4.30 | qfq | 77,996,592 | 335,258,832 | 0.70% |
| 2025-10-09 | 4.22 | 4.29 | 4.18 | 4.27 | 4.27 | qfq | 77,596,588 | 328,843,628 | 1.18% |
| 2025-09-30 | 4.25 | 4.29 | 4.21 | 4.22 | 4.22 | qfq | 58,581,540 | 248,221,663 | -0.47% |
| 2025-09-29 | 4.29 | 4.31 | 4.18 | 4.24 | 4.24 | qfq | 95,804,187 | 405,011,724 | -1.85% |
| 2025-09-26 | 4.27 | 4.43 | 4.23 | 4.32 | 4.32 | qfq | 124,889,200 | 543,684,433 | 0.70% |
| 2025-09-25 | 4.39 | 4.43 | 4.28 | 4.29 | 4.29 | qfq | 116,159,800 | 503,777,950 | -2.50% |
| 2025-09-24 | 4.47 | 4.47 | 4.32 | 4.40 | 4.40 | qfq | 150,970,022 | 660,336,871 | -2.00% |
| 2025-09-23 | 4.60 | 4.63 | 4.37 | 4.49 | 4.49 | qfq | 309,983,810 | 1,388,444,517 | -5.27% |
| 2025-09-22 | 4.40 | 4.84 | 4.34 | 4.74 | 4.74 | qfq | 435,198,234 | 2,057,628,732 | 7.73% |
| 2025-09-19 | 4.29 | 4.43 | 4.28 | 4.40 | 4.40 | qfq | 135,412,503 | 591,323,549 | 2.56% |
| 2025-09-18 | 4.26 | 4.44 | 4.24 | 4.29 | 4.29 | qfq | 136,080,311 | 591,053,335 | 0.70% |
| 2025-09-17 | 4.28 | 4.29 | 4.23 | 4.26 | 4.26 | qfq | 46,821,891 | 199,247,313 | -0.93% |
| 2025-09-16 | 4.22 | 4.30 | 4.18 | 4.30 | 4.30 | qfq | 77,838,405 | 330,626,508 | 1.90% |
| 2025-09-15 | 4.23 | 4.27 | 4.20 | 4.22 | 4.22 | qfq | 44,492,133 | 187,893,709 | -0.47% |
| 2025-09-12 | 4.25 | 4.28 | 4.21 | 4.24 | 4.24 | qfq | 58,212,060 | 247,447,965 | -0.24% |
| 2025-09-11 | 4.22 | 4.25 | 4.16 | 4.25 | 4.25 | qfq | 49,945,213 | 210,411,159 | 0.95% |
| 2025-09-10 | 4.25 | 4.28 | 4.20 | 4.21 | 4.21 | qfq | 42,223,745 | 178,562,382 | -0.71% |
| 2025-09-09 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | qfq | 53,366,145 | 226,871,383 | -1.40% |
| 2025-09-08 | 4.23 | 4.35 | 4.22 | 4.30 | 4.30 | qfq | 66,141,302 | 282,254,246 | 0.94% |
| 2025-09-05 | 4.17 | 4.26 | 4.15 | 4.26 | 4.26 | qfq | 58,859,563 | 248,201,048 | 2.40% |
| 2025-09-04 | 4.22 | 4.26 | 4.09 | 4.16 | 4.16 | qfq | 75,121,422 | 314,507,988 | -0.48% |
| 2025-09-03 | 4.31 | 4.31 | 4.16 | 4.18 | 4.18 | qfq | 69,366,700 | 292,833,251 | -3.24% |
| 2025-09-02 | 4.36 | 4.37 | 4.24 | 4.32 | 4.32 | qfq | 77,631,283 | 333,175,905 | -0.92% |
| 2025-09-01 | 4.40 | 4.42 | 4.30 | 4.36 | 4.36 | qfq | 75,134,756 | 327,474,435 | -0.68% |
| 2025-08-29 | 4.34 | 4.42 | 4.31 | 4.39 | 4.39 | qfq | 94,990,802 | 416,011,077 | 0.23% |
| 2025-08-28 | 4.39 | 4.44 | 4.22 | 4.38 | 4.38 | qfq | 144,818,311 | 628,178,012 | -0.68% |
| 2025-08-27 | 4.54 | 4.58 | 4.41 | 4.41 | 4.41 | qfq | 107,978,411 | 487,286,812 | -2.86% |
| 2025-08-26 | 4.47 | 4.59 | 4.41 | 4.54 | 4.54 | qfq | 126,659,798 | 573,300,469 | 1.34% |
| 2025-08-25 | 4.52 | 4.60 | 4.46 | 4.48 | 4.48 | qfq | 141,717,468 | 640,997,616 | -0.67% |
| 2025-08-22 | 4.50 | 4.60 | 4.48 | 4.51 | 4.51 | qfq | 122,634,333 | 554,093,862 | -0.22% |
| 2025-08-21 | 4.68 | 4.75 | 4.50 | 4.52 | 4.52 | qfq | 273,419,936 | 1,249,941,616 | -2.59% |
| 2025-08-20 | 4.37 | 4.64 | 4.37 | 4.64 | 4.64 | qfq | 130,976,044 | 601,519,991 | 9.95% |
| 2025-08-19 | 4.26 | 4.27 | 4.18 | 4.22 | 4.22 | qfq | 88,534,191 | 373,610,270 | -1.40% |
| 2025-08-18 | 4.20 | 4.30 | 4.17 | 4.28 | 4.28 | qfq | 124,042,016 | 527,499,553 | 2.15% |
| 2025-08-15 | 4.11 | 4.21 | 4.10 | 4.19 | 4.19 | qfq | 118,320,538 | 495,472,652 | 1.70% |
| 2025-08-14 | 4.16 | 4.19 | 4.08 | 4.12 | 4.12 | qfq | 89,551,834 | 370,685,488 | -0.72% |
| 2025-08-13 | 4.14 | 4.21 | 4.12 | 4.15 | 4.15 | qfq | 72,623,352 | 301,987,284 | 0.73% |
| 2025-08-12 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | qfq | 69,809,700 | 288,261,868 | -1.44% |
| 2025-08-11 | 4.18 | 4.20 | 4.14 | 4.18 | 4.18 | qfq | 73,923,871 | 308,722,522 | 0.24% |
| 2025-08-08 | 4.19 | 4.22 | 4.14 | 4.17 | 4.17 | qfq | 76,102,730 | 317,607,999 | -0.48% |
| 2025-08-07 | 4.15 | 4.21 | 4.13 | 4.19 | 4.19 | qfq | 113,608,395 | 474,726,463 | 0.72% |
| 2025-08-06 | 4.06 | 4.19 | 4.05 | 4.16 | 4.16 | qfq | 116,504,494 | 482,872,060 | 2.46% |
| 2025-08-05 | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | qfq | 45,949,732 | 185,945,581 | 1.00% |
| 2025-08-04 | 4.00 | 4.02 | 3.97 | 4.02 | 4.02 | qfq | 48,342,239 | 193,174,996 | -0.25% |
| 2025-08-01 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | qfq | 45,787,207 | 184,700,480 | -0.25% |
| 2025-07-31 | 4.12 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 81,396,072 | 330,676,715 | -1.94% |
| 2025-07-30 | 4.16 | 4.19 | 4.11 | 4.12 | 4.12 | qfq | 79,236,586 | 328,809,346 | -1.20% |
| 2025-07-29 | 4.14 | 4.23 | 4.07 | 4.17 | 4.17 | qfq | 105,443,643 | 435,343,327 | 0.97% |
| 2025-07-28 | 4.12 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 81,136,038 | 335,692,903 | 0.49% |
| 2025-07-25 | 4.15 | 4.18 | 4.09 | 4.11 | 4.11 | qfq | 72,662,194 | 299,017,320 | -0.72% |
| 2025-07-24 | 4.05 | 4.14 | 4.05 | 4.14 | 4.14 | qfq | 80,843,749 | 332,962,326 | 1.97% |
| 2025-07-23 | 4.12 | 4.15 | 4.05 | 4.06 | 4.06 | qfq | 74,810,768 | 306,429,962 | -1.69% |
| 2025-07-22 | 4.14 | 4.17 | 4.09 | 4.13 | 4.13 | qfq | 81,513,658 | 335,831,429 | -0.48% |
| 2025-07-21 | 4.18 | 4.18 | 4.12 | 4.15 | 4.15 | qfq | 91,609,079 | 379,723,280 | -0.72% |
| 2025-07-18 | 4.16 | 4.21 | 4.12 | 4.18 | 4.18 | qfq | 101,427,000 | 423,307,947 | 0.48% |
| 2025-07-17 | 4.12 | 4.23 | 4.11 | 4.16 | 4.16 | qfq | 131,937,477 | 550,992,619 | 1.71% |
| 2025-07-16 | 4.11 | 4.17 | 4.07 | 4.09 | 4.09 | qfq | 123,965,116 | 511,200,184 | 1.24% |
| 2025-07-15 | 4.12 | 4.14 | 4.01 | 4.04 | 4.04 | qfq | 115,722,716 | 469,149,737 | -2.42% |
| 2025-07-14 | 4.11 | 4.26 | 4.10 | 4.14 | 4.14 | qfq | 202,464,477 | 846,725,454 | 3.76% |
| 2025-07-11 | 3.96 | 4.05 | 3.94 | 3.99 | 3.99 | qfq | 96,835,443 | 387,429,037 | 1.01% |
| 2025-07-10 | 3.93 | 3.98 | 3.91 | 3.95 | 3.95 | qfq | 49,440,500 | 194,758,322 | 0.77% |
| 2025-07-09 | 3.98 | 3.99 | 3.91 | 3.92 | 3.92 | qfq | 61,589,200 | 243,166,844 | -1.75% |
| 2025-07-08 | 3.94 | 4.00 | 3.92 | 3.99 | 3.99 | qfq | 80,540,998 | 319,902,163 | 0.50% |
| 2025-07-07 | 3.88 | 3.98 | 3.87 | 3.97 | 3.97 | qfq | 93,704,738 | 369,706,436 | 2.85% |
| 2025-07-04 | 3.91 | 3.92 | 3.84 | 3.86 | 3.86 | qfq | 61,766,302 | 239,169,162 | -1.53% |
| 2025-07-03 | 3.94 | 3.97 | 3.89 | 3.92 | 3.92 | qfq | 60,432,358 | 236,758,904 | -1.01% |
| 2025-07-02 | 3.98 | 4.02 | 3.93 | 3.96 | 3.96 | qfq | 92,181,000 | 365,311,835 | -1.00% |
| 2025-07-01 | 3.90 | 4.05 | 3.88 | 4.00 | 4.00 | qfq | 140,127,998 | 556,192,785 | 2.56% |
| 2025-06-30 | 3.86 | 3.90 | 3.84 | 3.90 | 3.90 | qfq | 55,356,121 | 214,429,832 | 1.04% |
| 2025-06-27 | 3.88 | 3.91 | 3.84 | 3.86 | 3.86 | qfq | 61,552,700 | 238,358,588 | -0.26% |
| 2025-06-26 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | qfq | 83,061,742 | 323,803,535 | -0.51% |
| 2025-06-25 | 3.87 | 3.89 | 3.83 | 3.89 | 3.89 | qfq | 69,420,727 | 268,165,614 | 0.78% |
| 2025-06-24 | 3.81 | 3.88 | 3.79 | 3.86 | 3.86 | qfq | 59,875,550 | 230,749,872 | 1.58% |
| 2025-06-23 | 3.74 | 3.82 | 3.71 | 3.80 | 3.80 | qfq | 58,123,899 | 220,339,282 | 1.60% |
| 2025-06-20 | 3.78 | 3.81 | 3.74 | 3.74 | 3.74 | qfq | 53,844,849 | 203,161,229 | -1.06% |
| 2025-06-19 | 3.89 | 3.90 | 3.76 | 3.78 | 3.78 | qfq | 83,829,700 | 320,009,812 | -3.32% |
| 2025-06-18 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | qfq | 64,865,479 | 253,151,668 | -0.76% |
| 2025-06-17 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | qfq | 60,688,702 | 238,768,608 | -0.76% |
| 2025-06-16 | 3.94 | 3.98 | 3.94 | 3.97 | 3.97 | qfq | 54,181,720 | 214,552,903 | 0.51% |
| 2025-06-13 | 4.01 | 4.04 | 3.93 | 3.95 | 3.95 | qfq | 104,097,800 | 412,611,112 | -2.23% |
| 2025-06-12 | 4.08 | 4.10 | 4.03 | 4.04 | 4.04 | qfq | 89,151,100 | 361,588,372 | -1.46% |
| 2025-06-11 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | qfq | 79,985,000 | 327,871,863 | 0.49% |
| 2025-06-10 | 4.17 | 4.22 | 4.03 | 4.08 | 4.08 | qfq | 139,784,500 | 575,112,243 | -2.16% |
| 2025-06-09 | 4.12 | 4.18 | 4.11 | 4.17 | 4.17 | qfq | 104,481,802 | 433,810,164 | 1.21% |
| 2025-06-06 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | qfq | 89,414,800 | 369,628,788 | -0.48% |
| 2025-06-05 | 4.21 | 4.22 | 4.13 | 4.14 | 4.14 | qfq | 128,227,400 | 532,939,681 | -2.59% |
| 2025-06-04 | 4.17 | 4.32 | 4.13 | 4.25 | 4.25 | qfq | 169,404,240 | 714,555,317 | 2.66% |
| 2025-06-03 | 4.13 | 4.23 | 4.10 | 4.14 | 4.14 | qfq | 135,470,176 | 565,585,439 | -1.19% |
| 2025-05-30 | 4.29 | 4.39 | 4.16 | 4.19 | 4.19 | qfq | 202,994,459 | 858,067,224 | -3.01% |
| 2025-05-29 | 4.32 | 4.41 | 4.27 | 4.32 | 4.32 | qfq | 210,315,515 | 911,311,683 | -1.14% |
| 2025-05-28 | 4.52 | 4.65 | 4.35 | 4.37 | 4.37 | qfq | 322,021,273 | 1,437,419,318 | -5.00% |
| 2025-05-27 | 4.44 | 4.80 | 4.42 | 4.60 | 4.60 | qfq | 393,543,035 | 1,813,417,264 | 4.07% |
| 2025-05-26 | 4.32 | 4.56 | 4.26 | 4.42 | 4.42 | qfq | 256,025,629 | 1,133,471,181 | 0.91% |
| 2025-05-23 | 4.33 | 4.54 | 4.26 | 4.38 | 4.38 | qfq | 319,018,108 | 1,401,692,228 | 2.34% |
| 2025-05-22 | 4.37 | 4.59 | 4.26 | 4.28 | 4.28 | qfq | 323,450,483 | 1,417,881,832 | -4.04% |
| 2025-05-21 | 4.57 | 4.84 | 4.43 | 4.46 | 4.46 | qfq | 456,870,667 | 2,104,248,637 | -4.09% |
| 2025-05-20 | 5.04 | 5.13 | 4.59 | 4.65 | 4.65 | qfq | 615,709,515 | 2,965,785,896 | -7.74% |
| 2025-05-19 | 4.59 | 5.04 | 4.32 | 5.04 | 5.04 | qfq | 540,360,876 | 2,560,679,935 | 10.04% |
| 2025-05-16 | 4.68 | 4.96 | 4.41 | 4.58 | 4.58 | qfq | 734,212,499 | 3,417,892,405 | 1.55% |
| 2025-05-15 | 4.24 | 4.51 | 4.22 | 4.51 | 4.51 | qfq | 269,077,423 | 1,187,884,195 | 10.00% |
| 2025-05-14 | 3.84 | 4.10 | 3.80 | 4.10 | 4.10 | qfq | 312,238,423 | 1,259,877,867 | 9.92% |
| 2025-05-13 | 3.81 | 3.85 | 3.72 | 3.73 | 3.73 | qfq | 83,723,380 | 315,772,099 | -2.10% |
| 2025-05-12 | 3.71 | 3.90 | 3.70 | 3.81 | 3.81 | qfq | 106,556,778 | 404,180,553 | 3.53% |
| 2025-05-09 | 3.73 | 3.76 | 3.67 | 3.68 | 3.68 | qfq | 46,176,200 | 171,230,376 | -1.08% |
| 2025-05-08 | 3.70 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 44,436,200 | 166,076,965 | 0.00% |
| 2025-05-07 | 3.74 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 62,094,659 | 231,199,665 | -0.27% |
| 2025-05-06 | 3.62 | 3.74 | 3.60 | 3.73 | 3.73 | qfq | 78,251,079 | 288,648,360 | 3.04% |
| 2025-04-30 | 3.58 | 3.73 | 3.53 | 3.62 | 3.62 | qfq | 74,296,900 | 267,864,668 | 1.40% |
| 2025-04-29 | 3.50 | 3.59 | 3.48 | 3.57 | 3.57 | qfq | 44,007,200 | 156,336,312 | 1.13% |
| 2025-04-28 | 3.61 | 3.62 | 3.52 | 3.53 | 3.53 | qfq | 49,450,300 | 175,544,233 | -3.29% |
| 2025-04-25 | 3.60 | 3.70 | 3.56 | 3.65 | 3.65 | qfq | 80,312,120 | 292,118,932 | -1.62% |
| 2025-04-24 | 3.78 | 3.78 | 3.64 | 3.71 | 3.71 | qfq | 125,567,430 | 466,400,528 | -2.62% |
| 2025-04-23 | 3.46 | 3.81 | 3.45 | 3.81 | 3.81 | qfq | 94,731,880 | 350,220,409 | 10.12% |
| 2025-04-22 | 3.45 | 3.52 | 3.42 | 3.46 | 3.46 | qfq | 38,737,200 | 134,356,390 | 0.29% |
| 2025-04-21 | 3.37 | 3.46 | 3.34 | 3.45 | 3.45 | qfq | 29,376,700 | 100,441,217 | 2.37% |
| 2025-04-18 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 21,473,202 | 72,093,403 | 0.00% |
| 2025-04-17 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | qfq | 21,671,200 | 73,141,850 | 0.00% |
| 2025-04-16 | 3.42 | 3.42 | 3.31 | 3.37 | 3.37 | qfq | 28,522,500 | 95,705,913 | -0.88% |
| 2025-04-15 | 3.46 | 3.46 | 3.39 | 3.40 | 3.40 | qfq | 26,764,100 | 91,463,093 | -1.73% |
| 2025-04-14 | 3.46 | 3.51 | 3.45 | 3.46 | 3.46 | qfq | 38,482,000 | 133,539,362 | 1.47% |
| 2025-04-11 | 3.37 | 3.45 | 3.36 | 3.41 | 3.41 | qfq | 37,347,800 | 127,693,885 | 0.00% |
| 2025-04-10 | 3.47 | 3.49 | 3.39 | 3.41 | 3.41 | qfq | 50,402,020 | 173,251,736 | 1.19% |
| 2025-04-09 | 3.29 | 3.39 | 3.08 | 3.37 | 3.37 | qfq | 64,957,013 | 212,129,232 | 0.90% |
| 2025-04-08 | 3.30 | 3.42 | 3.27 | 3.34 | 3.34 | qfq | 65,189,659 | 217,268,307 | -0.89% |
| 2025-04-07 | 3.51 | 3.59 | 3.37 | 3.37 | 3.37 | qfq | 70,023,600 | 239,905,026 | -9.89% |
| 2025-04-03 | 3.72 | 3.81 | 3.69 | 3.74 | 3.74 | qfq | 44,777,900 | 167,365,540 | -0.53% |
| 2025-04-02 | 3.71 | 3.83 | 3.67 | 3.76 | 3.76 | qfq | 53,765,376 | 201,847,059 | 0.80% |
| 2025-04-01 | 3.73 | 3.77 | 3.71 | 3.73 | 3.73 | qfq | 45,292,076 | 169,172,722 | 0.00% |
| 2025-03-31 | 3.81 | 3.81 | 3.70 | 3.73 | 3.73 | qfq | 54,641,800 | 204,541,277 | -2.10% |
| 2025-03-28 | 3.92 | 3.95 | 3.80 | 3.81 | 3.81 | qfq | 88,041,750 | 338,362,347 | -4.03% |
| 2025-03-27 | 3.95 | 4.02 | 3.89 | 3.97 | 3.97 | qfq | 109,169,925 | 430,920,897 | -1.24% |
| 2025-03-26 | 3.89 | 4.09 | 3.87 | 4.02 | 4.02 | qfq | 174,545,743 | 698,537,166 | 4.15% |
| 2025-03-25 | 3.77 | 3.94 | 3.74 | 3.86 | 3.86 | qfq | 84,593,400 | 324,643,503 | 2.39% |
| 2025-03-24 | 3.86 | 3.88 | 3.69 | 3.77 | 3.77 | qfq | 75,601,494 | 284,457,515 | -2.33% |
| 2025-03-21 | 3.95 | 3.96 | 3.85 | 3.86 | 3.86 | qfq | 84,982,451 | 330,690,270 | -2.53% |
| 2025-03-20 | 3.94 | 4.00 | 3.90 | 3.96 | 3.96 | qfq | 135,901,655 | 537,953,940 | 1.02% |
| 2025-03-19 | 4.05 | 4.11 | 3.90 | 3.92 | 3.92 | qfq | 200,420,620 | 797,222,421 | -2.49% |
| 2025-03-18 | 3.69 | 4.02 | 3.65 | 4.02 | 4.02 | qfq | 134,974,971 | 518,316,078 | 10.14% |
| 2025-03-17 | 3.63 | 3.71 | 3.63 | 3.65 | 3.65 | qfq | 57,248,800 | 209,730,505 | 0.83% |
| 2025-03-14 | 3.59 | 3.65 | 3.56 | 3.62 | 3.62 | qfq | 87,685,140 | 315,782,038 | 0.28% |
| 2025-03-13 | 3.64 | 3.78 | 3.59 | 3.61 | 3.61 | qfq | 140,748,742 | 512,517,171 | -7.20% |
| 2025-03-12 | 3.88 | 4.00 | 3.87 | 3.89 | 3.89 | qfq | 69,716,328 | 273,291,671 | 0.78% |
| 2025-03-11 | 3.83 | 3.88 | 3.77 | 3.86 | 3.86 | qfq | 50,333,078 | 192,830,924 | -0.26% |
| 2025-03-10 | 3.83 | 3.91 | 3.82 | 3.87 | 3.87 | qfq | 51,393,500 | 198,397,666 | 0.78% |
| 2025-03-07 | 3.87 | 3.91 | 3.81 | 3.84 | 3.84 | qfq | 59,746,967 | 230,322,425 | -0.78% |
| 2025-03-06 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | qfq | 64,086,886 | 248,230,675 | 0.00% |
| 2025-03-05 | 3.96 | 3.97 | 3.83 | 3.87 | 3.87 | qfq | 80,003,451 | 309,983,670 | -3.01% |
| 2025-03-04 | 3.98 | 4.03 | 3.92 | 3.99 | 3.99 | qfq | 95,415,187 | 378,745,350 | -1.72% |
| 2025-03-03 | 3.95 | 4.18 | 3.91 | 4.06 | 4.06 | qfq | 159,367,452 | 640,044,235 | 2.01% |
| 2025-02-28 | 3.90 | 4.18 | 3.77 | 3.98 | 3.98 | qfq | 222,787,259 | 886,269,852 | 4.19% |
| 2025-02-27 | 3.80 | 3.91 | 3.75 | 3.82 | 3.82 | qfq | 82,889,545 | 316,973,725 | 0.79% |
| 2025-02-26 | 3.76 | 3.81 | 3.73 | 3.79 | 3.79 | qfq | 76,615,587 | 288,708,528 | 1.34% |
| 2025-02-25 | 3.76 | 3.79 | 3.70 | 3.74 | 3.74 | qfq | 72,952,798 | 273,132,634 | -1.58% |
| 2025-02-24 | 3.64 | 3.85 | 3.62 | 3.80 | 3.80 | qfq | 114,712,039 | 430,137,525 | 4.68% |
| 2025-02-21 | 3.62 | 3.68 | 3.58 | 3.63 | 3.63 | qfq | 66,512,600 | 241,682,536 | 0.28% |
| 2025-02-20 | 3.54 | 3.69 | 3.48 | 3.62 | 3.62 | qfq | 89,519,348 | 323,433,164 | 1.97% |
| 2025-02-19 | 3.46 | 3.65 | 3.44 | 3.55 | 3.55 | qfq | 68,249,708 | 240,493,098 | 2.60% |
| 2025-02-18 | 3.56 | 3.57 | 3.44 | 3.46 | 3.46 | qfq | 41,322,300 | 145,025,590 | -3.35% |
| 2025-02-17 | 3.54 | 3.60 | 3.49 | 3.58 | 3.58 | qfq | 52,668,228 | 186,933,077 | 1.99% |
| 2025-02-14 | 3.52 | 3.57 | 3.48 | 3.51 | 3.51 | qfq | 40,540,500 | 142,458,560 | -1.13% |
| 2025-02-13 | 3.60 | 3.62 | 3.54 | 3.55 | 3.55 | qfq | 40,482,400 | 144,575,677 | -1.11% |
| 2025-02-12 | 3.55 | 3.61 | 3.55 | 3.59 | 3.59 | qfq | 41,484,600 | 148,653,148 | 0.84% |
| 2025-02-11 | 3.59 | 3.60 | 3.49 | 3.56 | 3.56 | qfq | 42,460,502 | 149,859,827 | -0.84% |
| 2025-02-10 | 3.60 | 3.65 | 3.55 | 3.59 | 3.59 | qfq | 40,305,656 | 144,516,238 | 0.84% |
| 2025-02-07 | 3.51 | 3.59 | 3.51 | 3.56 | 3.56 | qfq | 50,331,302 | 178,964,951 | 1.42% |
| 2025-02-06 | 3.45 | 3.51 | 3.41 | 3.51 | 3.51 | qfq | 46,701,676 | 161,866,231 | 1.74% |
| 2025-02-05 | 3.44 | 3.47 | 3.40 | 3.45 | 3.45 | qfq | 28,672,300 | 98,878,344 | 1.47% |
| 2025-01-27 | 3.47 | 3.50 | 3.40 | 3.40 | 3.40 | qfq | 26,315,677 | 90,924,681 | -1.45% |
| 2025-01-24 | 3.43 | 3.46 | 3.40 | 3.45 | 3.45 | qfq | 30,853,400 | 105,889,737 | 0.29% |
| 2025-01-23 | 3.45 | 3.52 | 3.44 | 3.44 | 3.44 | qfq | 41,772,220 | 145,640,682 | 0.88% |
| 2025-01-22 | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | qfq | 24,330,658 | 82,969,344 | -0.87% |
| 2025-01-21 | 3.49 | 3.50 | 3.43 | 3.44 | 3.44 | qfq | 28,466,065 | 98,210,586 | -1.15% |
| 2025-01-20 | 3.52 | 3.58 | 3.46 | 3.48 | 3.48 | qfq | 48,021,861 | 168,179,926 | -0.29% |
| 2025-01-17 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | qfq | 25,900,563 | 89,991,331 | 0.58% |
| 2025-01-16 | 3.44 | 3.52 | 3.42 | 3.47 | 3.47 | qfq | 35,681,328 | 123,938,186 | 0.87% |
| 2025-01-15 | 3.47 | 3.47 | 3.38 | 3.44 | 3.44 | qfq | 34,218,891 | 117,115,765 | -0.58% |
| 2025-01-14 | 3.33 | 3.47 | 3.30 | 3.46 | 3.46 | qfq | 45,268,122 | 154,115,586 | 4.22% |
| 2025-01-13 | 3.25 | 3.33 | 3.23 | 3.32 | 3.32 | qfq | 33,191,805 | 109,011,178 | 1.22% |
| 2025-01-10 | 3.39 | 3.42 | 3.28 | 3.28 | 3.28 | qfq | 34,149,137 | 114,363,920 | -3.24% |
| 2025-01-09 | 3.34 | 3.42 | 3.31 | 3.39 | 3.39 | qfq | 36,704,400 | 124,138,441 | 0.89% |
| 2025-01-08 | 3.41 | 3.42 | 3.25 | 3.36 | 3.36 | qfq | 45,980,729 | 153,353,941 | -1.18% |
| 2025-01-07 | 3.39 | 3.41 | 3.34 | 3.40 | 3.40 | qfq | 33,602,793 | 113,631,270 | 0.89% |
| 2025-01-06 | 3.37 | 3.41 | 3.31 | 3.37 | 3.37 | qfq | 43,183,738 | 145,268,920 | 0.00% |
| 2025-01-03 | 3.52 | 3.54 | 3.36 | 3.37 | 3.37 | qfq | 46,574,849 | 159,542,077 | -3.71% |
| 2025-01-02 | 3.61 | 3.64 | 3.47 | 3.50 | 3.50 | qfq | 46,681,682 | 166,557,903 | -3.05% |
| 2024-12-31 | 3.77 | 3.78 | 3.61 | 3.61 | 3.61 | qfq | 52,911,772 | 194,308,367 | -3.99% |
| 2024-12-30 | 3.76 | 3.83 | 3.70 | 3.76 | 3.76 | qfq | 64,904,116 | 244,938,786 | 0.27% |
| 2024-12-27 | 3.70 | 3.82 | 3.68 | 3.75 | 3.75 | qfq | 54,778,500 | 206,455,418 | 1.63% |
| 2024-12-26 | 3.72 | 3.76 | 3.68 | 3.69 | 3.69 | qfq | 37,801,900 | 140,167,881 | -0.27% |
| 2024-12-25 | 3.78 | 3.79 | 3.65 | 3.70 | 3.70 | qfq | 52,410,942 | 193,814,949 | -2.63% |
| 2024-12-24 | 3.78 | 3.85 | 3.74 | 3.80 | 3.80 | qfq | 49,034,150 | 186,050,283 | 1.33% |
| 2024-12-23 | 3.93 | 3.93 | 3.73 | 3.75 | 3.75 | qfq | 83,378,646 | 317,614,154 | -5.06% |
| 2024-12-20 | 3.95 | 4.02 | 3.93 | 3.95 | 3.95 | qfq | 60,495,324 | 240,487,031 | 0.00% |
| 2024-12-19 | 4.00 | 4.03 | 3.92 | 3.95 | 3.95 | qfq | 87,280,504 | 345,851,187 | -3.19% |
| 2024-12-18 | 4.18 | 4.22 | 4.02 | 4.08 | 4.08 | qfq | 117,604,659 | 482,139,732 | -3.09% |
| 2024-12-17 | 4.22 | 4.33 | 4.17 | 4.21 | 4.21 | qfq | 122,754,051 | 520,303,924 | 0.48% |
| 2024-12-16 | 4.16 | 4.31 | 4.13 | 4.19 | 4.19 | qfq | 109,634,139 | 460,152,435 | 0.96% |
| 2024-12-13 | 4.30 | 4.31 | 4.14 | 4.15 | 4.15 | qfq | 170,590,233 | 718,768,362 | -5.25% |
| 2024-12-12 | 4.20 | 4.66 | 4.16 | 4.38 | 4.38 | qfq | 276,334,599 | 1,204,754,111 | 2.58% |
| 2024-12-11 | 4.33 | 4.40 | 4.20 | 4.27 | 4.27 | qfq | 333,688,678 | 1,431,563,533 | -0.70% |
| 2024-12-10 | 4.00 | 4.30 | 3.95 | 4.30 | 4.30 | qfq | 162,232,184 | 667,978,132 | 9.97% |
| 2024-12-09 | 3.97 | 4.03 | 3.86 | 3.91 | 3.91 | qfq | 81,190,031 | 318,575,509 | -1.01% |
| 2024-12-06 | 3.93 | 4.05 | 3.87 | 3.95 | 3.95 | qfq | 138,234,988 | 549,756,492 | 0.51% |
| 2024-12-05 | 3.78 | 4.03 | 3.76 | 3.93 | 3.93 | qfq | 112,436,900 | 442,764,904 | 3.69% |
| 2024-12-04 | 3.96 | 3.96 | 3.77 | 3.79 | 3.79 | qfq | 89,883,702 | 346,026,667 | -4.77% |
| 2024-12-03 | 4.00 | 4.02 | 3.90 | 3.98 | 3.98 | qfq | 85,631,963 | 339,905,698 | 0.76% |
| 2024-12-02 | 3.76 | 3.99 | 3.73 | 3.95 | 3.95 | qfq | 112,625,956 | 439,528,222 | 5.90% |
| 2024-11-29 | 3.72 | 3.78 | 3.63 | 3.73 | 3.73 | qfq | 64,468,156 | 239,512,320 | 0.81% |
| 2024-11-28 | 3.72 | 3.78 | 3.69 | 3.70 | 3.70 | qfq | 52,912,600 | 197,481,843 | -0.80% |
| 2024-11-27 | 3.68 | 3.73 | 3.59 | 3.73 | 3.73 | qfq | 56,572,600 | 206,676,692 | 1.08% |
| 2024-11-26 | 3.82 | 3.85 | 3.68 | 3.69 | 3.69 | qfq | 61,372,600 | 230,041,859 | -3.15% |
| 2024-11-25 | 3.74 | 3.82 | 3.68 | 3.81 | 3.81 | qfq | 72,658,200 | 273,860,432 | 1.60% |
| 2024-11-22 | 3.88 | 3.97 | 3.73 | 3.75 | 3.75 | qfq | 86,523,306 | 333,639,790 | -4.58% |
| 2024-11-21 | 4.03 | 4.03 | 3.86 | 3.93 | 3.93 | qfq | 108,368,579 | 424,185,004 | -2.24% |
| 2024-11-20 | 3.90 | 4.04 | 3.82 | 4.02 | 4.02 | qfq | 131,767,600 | 524,626,535 | 4.42% |
| 2024-11-19 | 3.73 | 3.87 | 3.68 | 3.85 | 3.85 | qfq | 118,662,202 | 451,559,684 | 4.90% |
| 2024-11-18 | 3.65 | 3.81 | 3.61 | 3.67 | 3.67 | qfq | 113,025,318 | 418,509,676 | 2.23% |
| 2024-11-15 | 3.71 | 3.74 | 3.58 | 3.59 | 3.59 | qfq | 59,483,900 | 217,867,141 | -3.49% |
| 2024-11-14 | 3.86 | 3.88 | 3.71 | 3.72 | 3.72 | qfq | 71,028,102 | 268,503,180 | -4.12% |
| 2024-11-13 | 3.95 | 3.97 | 3.81 | 3.88 | 3.88 | qfq | 82,152,288 | 317,764,191 | -2.51% |
| 2024-11-12 | 4.05 | 4.10 | 3.94 | 3.98 | 3.98 | qfq | 89,220,210 | 358,324,827 | -1.49% |
| 2024-11-11 | 4.14 | 4.14 | 4.00 | 4.04 | 4.04 | qfq | 119,626,669 | 484,227,255 | -2.65% |
| 2024-11-08 | 4.12 | 4.20 | 4.04 | 4.15 | 4.15 | qfq | 119,359,276 | 493,192,518 | 0.73% |
| 2024-11-07 | 3.99 | 4.20 | 3.90 | 4.12 | 4.12 | qfq | 141,384,607 | 576,211,181 | 1.73% |
| 2024-11-06 | 4.06 | 4.18 | 4.02 | 4.05 | 4.05 | qfq | 131,280,801 | 538,733,445 | 0.50% |
| 2024-11-05 | 4.05 | 4.13 | 3.99 | 4.03 | 4.03 | qfq | 124,852,258 | 504,686,165 | 0.25% |
| 2024-11-04 | 3.90 | 4.14 | 3.86 | 4.02 | 4.02 | qfq | 108,706,710 | 436,555,066 | 4.15% |
| 2024-11-01 | 4.00 | 4.11 | 3.80 | 3.86 | 3.86 | qfq | 131,659,053 | 517,827,637 | -2.53% |
| 2024-10-31 | 3.86 | 4.00 | 3.80 | 3.96 | 3.96 | qfq | 170,360,670 | 665,240,264 | 2.86% |
| 2024-10-30 | 3.66 | 3.95 | 3.61 | 3.85 | 3.85 | qfq | 153,496,030 | 586,432,104 | 4.62% |
| 2024-10-29 | 3.91 | 3.95 | 3.66 | 3.68 | 3.68 | qfq | 132,499,784 | 495,435,179 | -5.64% |
| 2024-10-28 | 3.71 | 3.96 | 3.63 | 3.90 | 3.90 | qfq | 172,008,184 | 665,169,173 | 7.73% |
| 2024-10-25 | 3.41 | 3.70 | 3.39 | 3.62 | 3.62 | qfq | 145,529,198 | 519,041,748 | 5.85% |
| 2024-10-24 | 3.35 | 3.45 | 3.32 | 3.42 | 3.42 | qfq | 104,181,344 | 355,117,658 | 1.79% |
| 2024-10-23 | 3.33 | 3.40 | 3.30 | 3.36 | 3.36 | qfq | 75,349,098 | 253,361,437 | 0.00% |
| 2024-10-22 | 3.25 | 3.45 | 3.20 | 3.36 | 3.36 | qfq | 129,810,046 | 430,159,811 | 4.67% |
| 2024-10-21 | 3.20 | 3.27 | 3.15 | 3.21 | 3.21 | qfq | 59,967,624 | 192,168,090 | 1.58% |
| 2024-10-18 | 3.00 | 3.22 | 3.00 | 3.16 | 3.16 | qfq | 73,199,318 | 228,001,332 | 4.64% |
| 2024-10-17 | 3.10 | 3.13 | 3.02 | 3.02 | 3.02 | qfq | 42,054,800 | 129,200,175 | -2.27% |
| 2024-10-16 | 3.06 | 3.13 | 3.04 | 3.09 | 3.09 | qfq | 38,110,000 | 117,697,725 | 0.32% |
| 2024-10-15 | 3.12 | 3.16 | 3.07 | 3.08 | 3.08 | qfq | 43,315,348 | 134,929,454 | -1.91% |
| 2024-10-14 | 3.07 | 3.17 | 3.03 | 3.14 | 3.14 | qfq | 46,110,600 | 143,030,396 | 2.28% |
| 2024-10-11 | 3.21 | 3.22 | 3.03 | 3.07 | 3.07 | qfq | 49,926,500 | 155,363,133 | -4.66% |
| 2024-10-10 | 3.24 | 3.34 | 3.19 | 3.22 | 3.22 | qfq | 59,170,172 | 192,655,328 | 0.31% |
| 2024-10-09 | 3.50 | 3.50 | 3.21 | 3.21 | 3.21 | qfq | 89,626,895 | 298,316,447 | -9.32% |
| 2024-10-08 | 3.76 | 3.76 | 3.37 | 3.54 | 3.54 | qfq | 127,903,395 | 454,471,193 | 3.51% |
| 2024-09-30 | 3.28 | 3.47 | 3.26 | 3.42 | 3.42 | qfq | 101,633,292 | 342,969,238 | 7.89% |
| 2024-09-27 | 3.09 | 3.21 | 3.09 | 3.17 | 3.17 | qfq | 54,258,920 | 170,947,530 | 3.93% |
| 2024-09-26 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | qfq | 32,995,100 | 99,281,328 | 3.04% |
| 2024-09-25 | 2.97 | 3.04 | 2.96 | 2.96 | 2.96 | qfq | 35,344,648 | 106,062,164 | 1.02% |
| 2024-09-24 | 2.81 | 2.93 | 2.81 | 2.93 | 2.93 | qfq | 32,722,146 | 94,258,257 | 5.02% |
| 2024-09-23 | 2.80 | 2.81 | 2.77 | 2.79 | 2.79 | qfq | 11,389,400 | 31,824,310 | 0.00% |
| 2024-09-20 | 2.82 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 15,482,869 | 43,145,700 | -1.41% |
| 2024-09-19 | 2.75 | 2.84 | 2.72 | 2.83 | 2.83 | qfq | 25,800,223 | 72,054,529 | 4.04% |
| 2024-09-18 | 2.75 | 2.76 | 2.68 | 2.72 | 2.72 | qfq | 15,585,455 | 42,219,719 | -0.73% |
| 2024-09-13 | 2.78 | 2.79 | 2.74 | 2.74 | 2.74 | qfq | 11,284,200 | 31,179,233 | -1.44% |
| 2024-09-12 | 2.78 | 2.83 | 2.77 | 2.78 | 2.78 | qfq | 14,579,600 | 40,741,906 | 0.72% |
| 2024-09-11 | 2.78 | 2.80 | 2.74 | 2.76 | 2.76 | qfq | 11,587,500 | 32,059,700 | -0.72% |
| 2024-09-10 | 2.80 | 2.82 | 2.73 | 2.78 | 2.78 | qfq | 16,813,200 | 46,485,678 | -0.36% |
| 2024-09-09 | 2.80 | 2.83 | 2.77 | 2.79 | 2.79 | qfq | 15,351,064 | 42,947,578 | -0.71% |
| 2024-09-06 | 2.87 | 2.88 | 2.81 | 2.81 | 2.81 | qfq | 14,765,300 | 41,874,875 | -2.09% |
| 2024-09-05 | 2.86 | 2.90 | 2.85 | 2.87 | 2.87 | qfq | 12,218,640 | 35,119,815 | 0.35% |
| 2024-09-04 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | qfq | 15,079,700 | 43,347,516 | -1.38% |
| 2024-09-03 | 2.91 | 2.94 | 2.89 | 2.90 | 2.90 | qfq | 16,012,380 | 46,610,865 | -0.68% |
| 2024-09-02 | 2.96 | 3.00 | 2.91 | 2.92 | 2.92 | qfq | 22,340,600 | 65,699,611 | -2.01% |
| 2024-08-30 | 2.93 | 3.03 | 2.89 | 2.98 | 2.98 | qfq | 30,370,716 | 90,253,000 | 1.71% |
| 2024-08-29 | 2.90 | 2.94 | 2.83 | 2.93 | 2.93 | qfq | 30,312,800 | 87,341,308 | 0.00% |
| 2024-08-28 | 2.94 | 2.96 | 2.91 | 2.93 | 2.93 | qfq | 15,904,500 | 46,677,439 | -0.68% |
| 2024-08-27 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | qfq | 21,289,000 | 62,703,088 | -1.67% |
| 2024-08-26 | 2.93 | 3.02 | 2.92 | 3.00 | 3.00 | qfq | 21,287,302 | 63,666,196 | 2.04% |
| 2024-08-23 | 2.91 | 2.96 | 2.90 | 2.94 | 2.94 | qfq | 16,278,702 | 47,692,494 | 1.03% |
| 2024-08-22 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | qfq | 20,399,200 | 59,909,288 | -2.02% |
| 2024-08-21 | 2.97 | 2.99 | 2.95 | 2.97 | 2.97 | qfq | 10,833,200 | 32,196,868 | 0.34% |
| 2024-08-20 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | qfq | 19,386,000 | 57,821,430 | -1.99% |
| 2024-08-19 | 3.03 | 3.07 | 3.01 | 3.02 | 3.02 | qfq | 17,107,400 | 51,922,192 | -0.33% |
| 2024-08-16 | 3.09 | 3.11 | 3.03 | 3.03 | 3.03 | qfq | 25,118,000 | 76,775,633 | -2.26% |
| 2024-08-15 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | qfq | 21,969,520 | 68,324,205 | -0.32% |
| 2024-08-14 | 3.16 | 3.18 | 3.10 | 3.11 | 3.11 | qfq | 16,303,400 | 50,979,393 | -1.58% |
| 2024-08-13 | 3.12 | 3.16 | 3.09 | 3.16 | 3.16 | qfq | 18,353,243 | 57,477,033 | 1.61% |
| 2024-08-12 | 3.18 | 3.18 | 3.10 | 3.11 | 3.11 | qfq | 22,700,900 | 70,955,186 | -2.20% |
| 2024-08-09 | 3.17 | 3.24 | 3.16 | 3.18 | 3.18 | qfq | 33,003,961 | 105,442,343 | -0.63% |
| 2024-08-08 | 3.18 | 3.26 | 3.13 | 3.20 | 3.20 | qfq | 41,277,804 | 132,033,862 | 0.63% |
| 2024-08-07 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | qfq | 17,335,000 | 55,248,484 | -0.31% |
| 2024-08-06 | 3.19 | 3.21 | 3.16 | 3.19 | 3.19 | qfq | 20,735,120 | 65,954,843 | 1.59% |
| 2024-08-05 | 3.24 | 3.28 | 3.14 | 3.14 | 3.14 | qfq | 34,575,146 | 110,901,265 | -3.38% |
| 2024-08-02 | 3.27 | 3.34 | 3.24 | 3.25 | 3.25 | qfq | 32,848,430 | 108,187,452 | -1.22% |
| 2024-08-01 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | qfq | 34,862,738 | 114,649,693 | 0.61% |
| 2024-07-31 | 3.19 | 3.28 | 3.17 | 3.27 | 3.27 | qfq | 38,009,514 | 122,974,540 | 2.51% |
| 2024-07-30 | 3.13 | 3.22 | 3.11 | 3.19 | 3.19 | qfq | 37,467,500 | 118,767,241 | 1.92% |
| 2024-07-29 | 3.08 | 3.15 | 3.04 | 3.13 | 3.13 | qfq | 31,448,900 | 97,785,287 | 1.95% |
| 2024-07-26 | 3.02 | 3.09 | 3.01 | 3.07 | 3.07 | qfq | 26,084,650 | 79,962,421 | 2.33% |
| 2024-07-25 | 2.99 | 3.04 | 2.95 | 3.00 | 3.00 | qfq | 21,216,480 | 63,636,956 | 1.01% |
| 2024-07-24 | 3.02 | 3.05 | 2.96 | 2.97 | 2.97 | qfq | 27,107,258 | 81,295,476 | -1.66% |
| 2024-07-23 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | qfq | 20,861,038 | 63,807,834 | -1.31% |
| 2024-07-22 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | qfq | 17,333,400 | 52,969,300 | -0.33% |
| 2024-07-19 | 3.06 | 3.10 | 3.03 | 3.07 | 3.07 | qfq | 19,414,728 | 59,564,427 | -0.32% |
| 2024-07-18 | 3.06 | 3.10 | 3.01 | 3.08 | 3.08 | qfq | 24,163,700 | 73,641,689 | 0.65% |
| 2024-07-17 | 3.11 | 3.13 | 3.05 | 3.06 | 3.06 | qfq | 26,914,730 | 82,742,214 | -1.92% |
| 2024-07-16 | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | qfq | 24,686,778 | 76,658,587 | -0.95% |
| 2024-07-15 | 3.19 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 19,254,600 | 60,724,174 | -1.56% |
| 2024-07-12 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | qfq | 23,126,100 | 74,147,540 | -0.62% |
| 2024-07-11 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | qfq | 32,726,085 | 104,656,321 | 3.54% |
| 2024-07-10 | 3.09 | 3.16 | 3.08 | 3.11 | 3.11 | qfq | 23,345,102 | 73,084,029 | -0.32% |
| 2024-07-09 | 3.01 | 3.12 | 2.99 | 3.12 | 3.12 | qfq | 37,479,929 | 114,586,935 | 3.31% |
| 2024-07-08 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | qfq | 30,126,300 | 91,717,539 | -3.21% |
| 2024-07-05 | 3.08 | 3.13 | 3.05 | 3.12 | 3.12 | qfq | 24,007,600 | 74,268,894 | 0.65% |
| 2024-07-04 | 3.15 | 3.18 | 3.08 | 3.10 | 3.10 | qfq | 26,833,700 | 83,547,883 | -1.90% |
| 2024-07-03 | 3.18 | 3.21 | 3.16 | 3.16 | 3.16 | qfq | 16,966,500 | 53,913,553 | -0.94% |
| 2024-07-02 | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | qfq | 26,344,400 | 84,224,905 | -0.31% |
| 2024-07-01 | 3.17 | 3.22 | 3.14 | 3.20 | 3.20 | qfq | 27,821,000 | 88,489,634 | 1.27% |
| 2024-06-28 | 3.12 | 3.21 | 3.10 | 3.16 | 3.16 | qfq | 28,178,207 | 89,436,753 | 0.96% |
| 2024-06-27 | 3.21 | 3.24 | 3.12 | 3.13 | 3.13 | qfq | 34,485,100 | 109,163,827 | -3.40% |
| 2024-06-26 | 3.15 | 3.24 | 3.09 | 3.24 | 3.24 | qfq | 35,397,807 | 112,632,018 | 3.18% |
| 2024-06-25 | 3.07 | 3.17 | 3.06 | 3.14 | 3.14 | qfq | 40,481,520 | 126,660,156 | 1.62% |
| 2024-06-24 | 3.23 | 3.23 | 3.06 | 3.09 | 3.09 | qfq | 56,154,400 | 176,114,591 | -5.21% |
| 2024-06-21 | 3.23 | 3.34 | 3.21 | 3.26 | 3.26 | qfq | 36,044,809 | 118,435,972 | 0.62% |
| 2024-06-20 | 3.36 | 3.36 | 3.23 | 3.24 | 3.24 | qfq | 51,819,204 | 170,120,425 | -4.14% |
| 2024-06-19 | 3.36 | 3.48 | 3.34 | 3.38 | 3.38 | qfq | 69,134,873 | 235,221,038 | -0.29% |
| 2024-06-18 | 3.28 | 3.41 | 3.26 | 3.39 | 3.39 | qfq | 66,662,820 | 223,817,542 | 3.99% |
| 2024-06-17 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | qfq | 47,452,710 | 154,862,539 | 1.56% |
| 2024-06-14 | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | qfq | 36,761,100 | 117,820,566 | -1.23% |
| 2024-06-13 | 3.34 | 3.36 | 3.23 | 3.25 | 3.25 | qfq | 43,967,000 | 144,004,134 | -2.69% |
| 2024-06-12 | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | qfq | 38,717,348 | 129,634,004 | -0.60% |
| 2024-06-11 | 3.31 | 3.37 | 3.25 | 3.36 | 3.36 | qfq | 41,918,200 | 138,544,280 | 1.51% |
| 2024-06-07 | 3.28 | 3.34 | 3.26 | 3.31 | 3.31 | qfq | 38,986,840 | 128,686,351 | 1.53% |
| 2024-06-06 | 3.39 | 3.40 | 3.23 | 3.26 | 3.26 | qfq | 67,359,340 | 221,516,228 | -3.55% |
| 2024-06-05 | 3.41 | 3.45 | 3.36 | 3.38 | 3.38 | qfq | 41,869,673 | 142,607,310 | -1.17% |
| 2024-06-04 | 3.43 | 3.45 | 3.35 | 3.42 | 3.42 | qfq | 48,825,900 | 165,866,795 | -0.58% |
| 2024-06-03 | 3.57 | 3.64 | 3.38 | 3.44 | 3.44 | qfq | 132,280,969 | 458,984,259 | -7.28% |
| 2024-05-31 | 3.68 | 3.76 | 3.67 | 3.71 | 3.71 | qfq | 46,013,369 | 170,789,890 | 0.82% |
| 2024-05-30 | 3.76 | 3.78 | 3.67 | 3.68 | 3.68 | qfq | 59,619,502 | 220,996,823 | -2.13% |
| 2024-05-29 | 3.78 | 3.87 | 3.72 | 3.76 | 3.76 | qfq | 79,120,204 | 299,851,623 | -1.57% |
| 2024-05-28 | 3.95 | 4.00 | 3.79 | 3.82 | 3.82 | qfq | 109,467,252 | 425,129,946 | -4.50% |
| 2024-05-27 | 4.04 | 4.05 | 3.87 | 4.00 | 4.00 | qfq | 95,202,668 | 377,121,513 | -1.96% |
| 2024-05-24 | 4.27 | 4.27 | 4.06 | 4.08 | 4.08 | qfq | 119,999,077 | 492,756,015 | -4.45% |
| 2024-05-23 | 4.11 | 4.29 | 4.05 | 4.27 | 4.27 | qfq | 210,638,618 | 884,263,178 | 5.43% |
| 2024-05-22 | 4.12 | 4.20 | 4.04 | 4.05 | 4.05 | qfq | 125,292,028 | 511,358,705 | -2.64% |
| 2024-05-21 | 4.20 | 4.30 | 4.10 | 4.16 | 4.16 | qfq | 190,272,314 | 795,675,583 | -3.26% |
| 2024-05-20 | 4.33 | 4.57 | 4.21 | 4.30 | 4.30 | qfq | 370,475,866 | 1,620,608,954 | 1.90% |
| 2024-05-17 | 3.84 | 4.22 | 3.82 | 4.22 | 4.22 | qfq | 183,338,099 | 755,273,940 | 9.90% |
| 2024-05-16 | 3.80 | 4.03 | 3.79 | 3.84 | 3.84 | qfq | 124,231,719 | 481,474,241 | 1.86% |
| 2024-05-15 | 3.68 | 3.96 | 3.66 | 3.77 | 3.77 | qfq | 122,934,663 | 468,879,383 | 4.72% |
| 2024-05-14 | 3.57 | 3.66 | 3.56 | 3.60 | 3.60 | qfq | 38,847,500 | 140,028,487 | 0.84% |
| 2024-05-13 | 3.65 | 3.66 | 3.53 | 3.57 | 3.57 | qfq | 57,091,210 | 204,075,665 | -2.99% |
| 2024-05-10 | 3.72 | 3.73 | 3.58 | 3.68 | 3.68 | qfq | 73,393,733 | 267,185,782 | -1.08% |
| 2024-05-09 | 3.73 | 3.77 | 3.68 | 3.72 | 3.72 | qfq | 49,645,300 | 184,914,992 | -0.53% |
| 2024-05-08 | 3.83 | 3.86 | 3.72 | 3.74 | 3.74 | qfq | 58,636,615 | 221,062,408 | -2.09% |
| 2024-05-07 | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | qfq | 74,903,113 | 285,599,117 | 0.79% |
| 2024-05-06 | 3.69 | 3.83 | 3.65 | 3.79 | 3.79 | qfq | 90,459,461 | 339,639,901 | 3.84% |
| 2024-04-30 | 3.80 | 3.80 | 3.63 | 3.65 | 3.65 | qfq | 93,928,291 | 345,857,330 | -3.95% |
| 2024-04-29 | 3.78 | 3.82 | 3.66 | 3.80 | 3.80 | qfq | 108,107,324 | 405,497,496 | 0.53% |
| 2024-04-26 | 3.79 | 3.97 | 3.74 | 3.78 | 3.78 | qfq | 148,878,866 | 570,991,327 | 0.00% |
| 2024-04-25 | 3.73 | 3.82 | 3.70 | 3.78 | 3.78 | qfq | 74,597,300 | 280,685,137 | -0.53% |
| 2024-04-24 | 3.60 | 3.88 | 3.59 | 3.80 | 3.80 | qfq | 110,789,735 | 418,364,754 | 4.97% |
| 2024-04-23 | 3.62 | 3.70 | 3.60 | 3.62 | 3.62 | qfq | 58,480,435 | 213,268,811 | 0.00% |
| 2024-04-22 | 3.82 | 3.86 | 3.61 | 3.62 | 3.62 | qfq | 95,217,664 | 350,293,544 | -4.49% |
| 2024-04-19 | 3.70 | 3.88 | 3.69 | 3.79 | 3.79 | qfq | 169,491,002 | 640,937,413 | 2.16% |
| 2024-04-18 | 3.42 | 3.76 | 3.39 | 3.71 | 3.71 | qfq | 151,357,153 | 556,744,833 | 8.48% |
| 2024-04-17 | 3.28 | 3.43 | 3.28 | 3.42 | 3.42 | qfq | 76,609,274 | 258,649,214 | 7.89% |
| 2024-04-16 | 3.33 | 3.39 | 3.16 | 3.17 | 3.17 | qfq | 78,283,923 | 253,649,288 | -5.93% |
| 2024-04-15 | 3.46 | 3.53 | 3.31 | 3.37 | 3.37 | qfq | 80,513,965 | 273,340,678 | -3.71% |
| 2024-04-12 | 3.52 | 3.59 | 3.48 | 3.50 | 3.50 | qfq | 58,419,263 | 205,900,321 | -1.41% |
| 2024-04-11 | 3.73 | 3.75 | 3.55 | 3.55 | 3.55 | qfq | 117,608,205 | 428,252,552 | -7.79% |
| 2024-04-10 | 3.63 | 3.95 | 3.55 | 3.85 | 3.85 | qfq | 151,202,923 | 566,602,230 | 5.77% |
| 2024-04-09 | 3.60 | 3.67 | 3.56 | 3.64 | 3.64 | qfq | 55,382,291 | 200,384,430 | 1.39% |
| 2024-04-08 | 3.68 | 3.74 | 3.58 | 3.59 | 3.59 | qfq | 73,469,627 | 269,469,241 | -2.71% |
| 2024-04-03 | 3.75 | 3.81 | 3.67 | 3.69 | 3.69 | qfq | 87,657,937 | 325,047,809 | -4.16% |
| 2024-04-02 | 3.80 | 3.96 | 3.76 | 3.85 | 3.85 | qfq | 137,489,802 | 530,925,449 | 0.00% |
| 2024-04-01 | 3.85 | 4.00 | 3.78 | 3.85 | 3.85 | qfq | 122,537,041 | 473,779,932 | 0.79% |
| 2024-03-29 | 3.78 | 3.93 | 3.75 | 3.82 | 3.82 | qfq | 160,991,700 | 615,289,804 | 1.06% |
| 2024-03-28 | 3.53 | 3.78 | 3.50 | 3.78 | 3.78 | qfq | 116,446,768 | 428,411,942 | 9.88% |
| 2024-03-27 | 3.56 | 3.72 | 3.37 | 3.44 | 3.44 | qfq | 123,775,953 | 432,127,040 | -4.71% |
| 2024-03-26 | 3.54 | 3.73 | 3.46 | 3.61 | 3.61 | qfq | 139,341,783 | 499,658,075 | 0.84% |
| 2024-03-25 | 3.74 | 4.03 | 3.56 | 3.58 | 3.58 | qfq | 260,309,236 | 991,588,917 | -5.04% |
| 2024-03-22 | 3.62 | 3.77 | 3.62 | 3.77 | 3.77 | qfq | 98,912,891 | 369,892,564 | 9.91% |
| 2024-03-21 | 3.25 | 3.53 | 3.21 | 3.43 | 3.43 | qfq | 136,560,206 | 462,849,917 | 6.19% |
| 2024-03-20 | 3.21 | 3.30 | 3.20 | 3.23 | 3.23 | qfq | 38,745,784 | 125,679,019 | 0.62% |
| 2024-03-19 | 3.26 | 3.28 | 3.21 | 3.21 | 3.21 | qfq | 52,465,316 | 169,863,790 | -2.73% |
| 2024-03-18 | 3.16 | 3.38 | 3.13 | 3.30 | 3.30 | qfq | 79,492,568 | 260,481,151 | 5.10% |
| 2024-03-15 | 3.12 | 3.15 | 3.07 | 3.14 | 3.14 | qfq | 34,038,945 | 105,905,359 | 1.29% |
| 2024-03-14 | 3.14 | 3.18 | 3.06 | 3.10 | 3.10 | qfq | 53,379,300 | 166,504,913 | -2.52% |
| 2024-03-13 | 3.24 | 3.27 | 3.11 | 3.18 | 3.18 | qfq | 129,855,924 | 414,292,669 | -4.50% |
| 2024-03-12 | 3.00 | 3.33 | 2.95 | 3.33 | 3.33 | qfq | 117,491,402 | 372,941,074 | 9.90% |
| 2024-03-11 | 2.91 | 3.10 | 2.86 | 3.03 | 3.03 | qfq | 72,634,801 | 216,291,502 | 4.48% |
| 2024-03-08 | 2.76 | 2.97 | 2.72 | 2.90 | 2.90 | qfq | 58,221,922 | 166,662,768 | 4.69% |
| 2024-03-07 | 2.83 | 2.86 | 2.76 | 2.77 | 2.77 | qfq | 27,592,200 | 77,436,091 | -2.12% |
| 2024-03-06 | 2.78 | 2.88 | 2.77 | 2.83 | 2.83 | qfq | 40,552,082 | 114,802,037 | 2.91% |
| 2024-03-05 | 2.82 | 2.82 | 2.73 | 2.75 | 2.75 | qfq | 24,585,824 | 67,882,389 | -2.48% |
| 2024-03-04 | 2.77 | 2.96 | 2.76 | 2.82 | 2.82 | qfq | 51,090,720 | 146,529,594 | 1.81% |
| 2024-03-01 | 2.76 | 2.77 | 2.72 | 2.77 | 2.77 | qfq | 22,804,317 | 62,703,191 | 1.09% |
| 2024-02-29 | 2.63 | 2.75 | 2.63 | 2.74 | 2.74 | qfq | 25,041,900 | 67,611,998 | 3.01% |
| 2024-02-28 | 2.79 | 2.88 | 2.65 | 2.66 | 2.66 | qfq | 46,154,869 | 127,802,201 | -4.66% |
| 2024-02-27 | 2.72 | 2.79 | 2.70 | 2.79 | 2.79 | qfq | 26,711,700 | 73,394,963 | 2.57% |
| 2024-02-26 | 2.72 | 2.76 | 2.69 | 2.72 | 2.72 | qfq | 27,990,528 | 76,338,979 | 0.37% |
| 2024-02-23 | 2.71 | 2.72 | 2.66 | 2.71 | 2.71 | qfq | 24,919,102 | 66,988,699 | 0.00% |
| 2024-02-22 | 2.69 | 2.74 | 2.66 | 2.71 | 2.71 | qfq | 24,545,146 | 66,181,487 | 1.50% |
| 2024-02-21 | 2.64 | 2.74 | 2.61 | 2.67 | 2.67 | qfq | 32,788,125 | 88,009,781 | 1.14% |
| 2024-02-20 | 2.68 | 2.68 | 2.60 | 2.64 | 2.64 | qfq | 22,842,732 | 60,057,273 | -1.49% |
| 2024-02-19 | 2.79 | 2.79 | 2.64 | 2.68 | 2.68 | qfq | 31,302,973 | 84,025,202 | 0.75% |
| 2024-02-08 | 2.66 | 2.77 | 2.65 | 2.66 | 2.66 | qfq | 42,906,305 | 116,647,108 | 1.53% |
| 2024-02-07 | 2.46 | 2.66 | 2.44 | 2.62 | 2.62 | qfq | 50,752,908 | 131,131,270 | 8.26% |
| 2024-02-06 | 2.24 | 2.46 | 2.18 | 2.42 | 2.42 | qfq | 38,436,250 | 90,636,213 | 8.04% |
| 2024-02-05 | 2.44 | 2.45 | 2.20 | 2.24 | 2.24 | qfq | 37,078,215 | 85,071,629 | -8.20% |
| 2024-02-02 | 2.54 | 2.57 | 2.30 | 2.44 | 2.44 | qfq | 33,649,905 | 82,085,284 | -3.17% |
| 2024-02-01 | 2.55 | 2.61 | 2.51 | 2.52 | 2.52 | qfq | 18,883,029 | 48,044,822 | -1.18% |
| 2024-01-31 | 2.69 | 2.71 | 2.53 | 2.55 | 2.55 | qfq | 30,789,830 | 80,097,040 | -4.49% |
| 2024-01-30 | 2.72 | 2.77 | 2.64 | 2.67 | 2.67 | qfq | 20,190,513 | 54,564,259 | -2.55% |
| 2024-01-29 | 2.87 | 2.89 | 2.72 | 2.74 | 2.74 | qfq | 22,805,859 | 63,552,396 | -4.20% |
| 2024-01-26 | 2.87 | 2.92 | 2.85 | 2.86 | 2.86 | qfq | 20,704,100 | 59,684,792 | -0.35% |
| 2024-01-25 | 2.80 | 2.87 | 2.78 | 2.87 | 2.87 | qfq | 25,140,462 | 71,133,134 | 2.87% |
| 2024-01-24 | 2.74 | 2.81 | 2.66 | 2.79 | 2.79 | qfq | 25,613,400 | 70,149,067 | 2.95% |
| 2024-01-23 | 2.69 | 2.75 | 2.62 | 2.71 | 2.71 | qfq | 24,758,616 | 66,922,503 | -0.37% |
| 2024-01-22 | 2.89 | 2.90 | 2.67 | 2.72 | 2.72 | qfq | 39,939,298 | 111,952,877 | -7.48% |
| 2024-01-19 | 2.91 | 3.04 | 2.90 | 2.94 | 2.94 | qfq | 24,591,932 | 72,822,966 | 0.34% |
| 2024-01-18 | 2.92 | 2.95 | 2.84 | 2.93 | 2.93 | qfq | 29,665,155 | 85,715,774 | -0.68% |
| 2024-01-17 | 3.06 | 3.07 | 2.95 | 2.95 | 2.95 | qfq | 34,793,521 | 104,362,930 | -3.91% |
| 2024-01-16 | 2.98 | 3.23 | 2.96 | 3.07 | 3.07 | qfq | 68,970,149 | 211,826,259 | 2.68% |
| 2024-01-15 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | qfq | 37,090,088 | 111,162,296 | -1.32% |
| 2024-01-12 | 3.10 | 3.11 | 3.01 | 3.03 | 3.03 | qfq | 75,626,161 | 231,530,112 | -2.88% |
| 2024-01-11 | 2.85 | 3.12 | 2.83 | 3.12 | 3.12 | qfq | 62,652,788 | 190,303,180 | 9.86% |
| 2024-01-10 | 2.84 | 2.88 | 2.79 | 2.84 | 2.84 | qfq | 13,406,900 | 38,168,182 | -0.35% |
| 2024-01-09 | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | qfq | 15,485,200 | 44,182,206 | 0.00% |
| 2024-01-08 | 2.94 | 2.95 | 2.83 | 2.85 | 2.85 | qfq | 22,361,335 | 64,527,286 | -2.40% |
| 2024-01-05 | 2.94 | 2.98 | 2.91 | 2.92 | 2.92 | qfq | 23,547,400 | 69,419,947 | -0.34% |
| 2024-01-04 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | qfq | 17,139,693 | 50,450,978 | -0.34% |
| 2024-01-03 | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | qfq | 14,928,300 | 43,801,991 | 0.34% |
| 2024-01-02 | 2.91 | 2.94 | 2.90 | 2.93 | 2.93 | qfq | 12,639,274 | 36,954,262 | 0.69% |
| 2023-12-29 | 2.91 | 2.94 | 2.89 | 2.91 | 2.91 | qfq | 15,802,554 | 45,902,258 | 0.00% |
| 2023-12-28 | 2.77 | 2.93 | 2.75 | 2.91 | 2.91 | qfq | 35,133,773 | 100,771,229 | 5.43% |
| 2023-12-27 | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | qfq | 18,403,800 | 50,801,143 | -1.08% |
| 2023-12-26 | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | qfq | 11,645,200 | 32,455,722 | -0.36% |
| 2023-12-25 | 2.81 | 2.82 | 2.77 | 2.80 | 2.80 | qfq | 10,319,994 | 28,858,358 | -0.71% |
| 2023-12-22 | 2.82 | 2.85 | 2.77 | 2.82 | 2.82 | qfq | 17,883,144 | 50,297,405 | 0.36% |
| 2023-12-21 | 2.77 | 2.84 | 2.75 | 2.81 | 2.81 | qfq | 14,905,308 | 41,639,898 | 0.72% |
| 2023-12-20 | 2.82 | 2.86 | 2.78 | 2.79 | 2.79 | qfq | 15,102,162 | 42,499,298 | -1.41% |
| 2023-12-19 | 2.83 | 2.84 | 2.79 | 2.83 | 2.83 | qfq | 16,607,500 | 46,684,151 | 0.00% |
| 2023-12-18 | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | qfq | 18,140,102 | 51,627,701 | -2.08% |
| 2023-12-15 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | qfq | 21,025,935 | 60,976,808 | -1.37% |
| 2023-12-14 | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | qfq | 13,928,156 | 40,733,897 | 0.34% |
| 2023-12-13 | 2.93 | 2.96 | 2.90 | 2.92 | 2.92 | qfq | 16,753,134 | 49,113,981 | -0.34% |
| 2023-12-12 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | qfq | 19,029,860 | 55,645,863 | -1.35% |
| 2023-12-11 | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | qfq | 22,216,583 | 65,339,926 | -0.34% |
| 2023-12-08 | 3.00 | 3.00 | 2.92 | 2.98 | 2.98 | qfq | 31,602,069 | 92,921,183 | -0.33% |
| 2023-12-07 | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | qfq | 32,538,675 | 97,559,010 | -3.24% |
| 2023-12-06 | 3.04 | 3.14 | 2.99 | 3.09 | 3.09 | qfq | 33,464,794 | 102,926,823 | 3.00% |
| 2023-12-05 | 3.03 | 3.05 | 3.00 | 3.00 | 3.00 | qfq | 15,991,827 | 48,322,137 | -0.99% |
| 2023-12-04 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | qfq | 14,499,444 | 44,061,675 | -0.66% |
| 2023-12-01 | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | qfq | 11,682,638 | 35,503,107 | 0.66% |
| 2023-11-30 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | qfq | 15,485,686 | 46,988,674 | -1.30% |
| 2023-11-29 | 3.10 | 3.11 | 3.05 | 3.07 | 3.07 | qfq | 15,309,400 | 47,153,606 | -1.29% |
| 2023-11-28 | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | qfq | 11,725,600 | 36,338,771 | 0.00% |
| 2023-11-27 | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | qfq | 16,855,811 | 52,049,117 | 0.97% |
| 2023-11-24 | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | qfq | 21,591,300 | 67,010,815 | -2.53% |
| 2023-11-23 | 3.20 | 3.20 | 3.12 | 3.16 | 3.16 | qfq | 25,352,338 | 80,024,316 | -1.25% |
| 2023-11-22 | 3.21 | 3.31 | 3.19 | 3.20 | 3.20 | qfq | 32,126,600 | 104,118,735 | -1.23% |
| 2023-11-21 | 3.16 | 3.34 | 3.16 | 3.24 | 3.24 | qfq | 49,890,326 | 162,356,455 | 2.53% |
| 2023-11-20 | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | qfq | 20,795,292 | 65,122,350 | 1.61% |
| 2023-11-17 | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | qfq | 15,570,100 | 48,433,108 | 0.00% |
| 2023-11-16 | 3.17 | 3.17 | 3.10 | 3.11 | 3.11 | qfq | 15,109,762 | 47,167,542 | -1.89% |
| 2023-11-15 | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | qfq | 19,317,008 | 61,183,931 | 0.63% |
| 2023-11-14 | 3.15 | 3.20 | 3.13 | 3.15 | 3.15 | qfq | 16,098,822 | 50,749,926 | -0.32% |
| 2023-11-13 | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | qfq | 13,148,902 | 41,296,912 | 0.96% |
| 2023-11-10 | 3.12 | 3.14 | 3.09 | 3.13 | 3.13 | qfq | 10,117,200 | 31,599,318 | -0.32% |
| 2023-11-09 | 3.20 | 3.21 | 3.13 | 3.14 | 3.14 | qfq | 20,988,594 | 66,298,408 | -2.48% |
| 2023-11-08 | 3.19 | 3.27 | 3.16 | 3.22 | 3.22 | qfq | 23,004,900 | 73,886,223 | 0.63% |
| 2023-11-07 | 3.17 | 3.21 | 3.13 | 3.20 | 3.20 | qfq | 22,339,734 | 70,781,505 | 0.95% |
| 2023-11-06 | 3.06 | 3.26 | 3.05 | 3.17 | 3.17 | qfq | 39,605,016 | 124,878,299 | 4.28% |
| 2023-11-03 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | qfq | 13,362,148 | 40,777,992 | 0.00% |
| 2023-11-02 | 3.10 | 3.10 | 3.03 | 3.04 | 3.04 | qfq | 12,027,548 | 36,764,861 | -1.62% |
| 2023-11-01 | 3.07 | 3.11 | 3.05 | 3.09 | 3.09 | qfq | 17,442,267 | 53,790,941 | 1.64% |
| 2023-10-31 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | qfq | 14,403,572 | 43,826,329 | -0.98% |
| 2023-10-30 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | qfq | 19,668,362 | 60,585,846 | -0.97% |
| 2023-10-27 | 3.03 | 3.12 | 3.00 | 3.10 | 3.10 | qfq | 21,573,436 | 66,585,697 | 1.64% |
| 2023-10-26 | 3.01 | 3.05 | 2.97 | 3.05 | 3.05 | qfq | 16,522,794 | 49,657,404 | 0.33% |
| 2023-10-25 | 2.96 | 3.06 | 2.95 | 3.04 | 3.04 | qfq | 23,144,877 | 70,139,971 | 3.05% |
| 2023-10-24 | 2.88 | 2.95 | 2.87 | 2.95 | 2.95 | qfq | 22,507,828 | 65,638,815 | 3.15% |
| 2023-10-23 | 2.96 | 2.96 | 2.84 | 2.86 | 2.86 | qfq | 22,418,100 | 64,670,614 | -3.38% |
| 2023-10-20 | 2.94 | 3.00 | 2.92 | 2.96 | 2.96 | qfq | 15,245,331 | 45,174,659 | 0.34% |
| 2023-10-19 | 2.98 | 3.02 | 2.94 | 2.95 | 2.95 | qfq | 16,721,347 | 49,684,216 | -1.34% |
| 2023-10-18 | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | qfq | 16,268,200 | 48,879,355 | -1.97% |
| 2023-10-17 | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | qfq | 16,440,300 | 50,206,414 | 0.99% |
| 2023-10-16 | 3.11 | 3.11 | 3.01 | 3.02 | 3.02 | qfq | 22,331,284 | 67,650,105 | -2.27% |
| 2023-10-13 | 3.19 | 3.19 | 3.07 | 3.09 | 3.09 | qfq | 21,201,800 | 65,834,339 | -2.83% |
| 2023-10-12 | 3.10 | 3.23 | 3.06 | 3.18 | 3.18 | qfq | 28,935,200 | 91,364,359 | 3.25% |
| 2023-10-11 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | qfq | 15,234,313 | 47,113,558 | -1.28% |
| 2023-10-10 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | qfq | 10,168,105 | 31,941,732 | -0.95% |
| 2023-10-09 | 3.14 | 3.19 | 3.11 | 3.15 | 3.15 | qfq | 11,802,200 | 37,182,925 | 0.00% |
| 2023-09-28 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | qfq | 11,576,002 | 36,308,579 | 0.96% |
| 2023-09-27 | 3.10 | 3.19 | 3.06 | 3.12 | 3.12 | qfq | 19,772,795 | 62,081,815 | 0.97% |
| 2023-09-26 | 3.15 | 3.16 | 3.08 | 3.09 | 3.09 | qfq | 15,583,287 | 48,506,840 | -2.22% |
| 2023-09-25 | 3.20 | 3.21 | 3.14 | 3.16 | 3.16 | qfq | 12,123,900 | 38,369,823 | -1.56% |
| 2023-09-22 | 3.16 | 3.22 | 3.13 | 3.21 | 3.21 | qfq | 16,121,837 | 51,193,041 | 1.58% |
| 2023-09-21 | 3.19 | 3.19 | 3.13 | 3.16 | 3.16 | qfq | 14,457,459 | 45,742,736 | -0.63% |
| 2023-09-20 | 3.26 | 3.27 | 3.18 | 3.18 | 3.18 | qfq | 20,727,140 | 66,699,905 | -2.75% |
| 2023-09-19 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | qfq | 11,777,079 | 38,560,353 | -1.21% |
| 2023-09-18 | 3.32 | 3.35 | 3.25 | 3.31 | 3.31 | qfq | 12,622,662 | 41,707,517 | 0.30% |
| 2023-09-15 | 3.31 | 3.35 | 3.29 | 3.30 | 3.30 | qfq | 13,359,453 | 44,268,013 | -0.30% |
| 2023-09-14 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | qfq | 12,965,481 | 42,857,581 | -1.19% |
| 2023-09-13 | 3.41 | 3.41 | 3.32 | 3.35 | 3.35 | qfq | 13,871,200 | 46,693,336 | -1.76% |
| 2023-09-12 | 3.38 | 3.43 | 3.34 | 3.41 | 3.41 | qfq | 18,790,987 | 63,851,524 | 1.79% |
| 2023-09-11 | 3.35 | 3.38 | 3.30 | 3.35 | 3.35 | qfq | 13,931,777 | 46,624,815 | 0.00% |
| 2023-09-08 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | qfq | 9,551,900 | 31,896,379 | -0.30% |
| 2023-09-07 | 3.44 | 3.44 | 3.35 | 3.36 | 3.36 | qfq | 13,982,528 | 47,321,661 | -2.04% |
| 2023-09-06 | 3.38 | 3.44 | 3.35 | 3.43 | 3.43 | qfq | 14,326,300 | 48,730,382 | 0.88% |
| 2023-09-05 | 3.42 | 3.43 | 3.36 | 3.40 | 3.40 | qfq | 15,782,134 | 53,410,075 | -0.58% |
| 2023-09-04 | 3.27 | 3.42 | 3.25 | 3.42 | 3.42 | qfq | 37,269,220 | 125,157,153 | 4.91% |
| 2023-09-01 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | qfq | 11,357,161 | 37,016,580 | 0.00% |
| 2023-08-31 | 3.34 | 3.35 | 3.24 | 3.26 | 3.26 | qfq | 24,177,546 | 79,245,614 | -2.69% |
| 2023-08-30 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | qfq | 19,457,600 | 65,707,290 | -1.47% |
| 2023-08-29 | 3.37 | 3.43 | 3.35 | 3.40 | 3.40 | qfq | 21,283,402 | 72,145,070 | 0.89% |
| 2023-08-28 | 3.43 | 3.49 | 3.36 | 3.37 | 3.37 | qfq | 34,507,250 | 118,163,039 | 3.06% |
| 2023-08-25 | 3.32 | 3.38 | 3.26 | 3.27 | 3.27 | qfq | 17,501,787 | 57,940,131 | -1.21% |
| 2023-08-24 | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | qfq | 11,938,060 | 39,620,523 | -0.30% |
| 2023-08-23 | 3.38 | 3.39 | 3.32 | 3.32 | 3.32 | qfq | 11,443,700 | 38,304,226 | -1.78% |
| 2023-08-22 | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | qfq | 17,315,382 | 58,503,381 | -0.88% |
| 2023-08-21 | 3.43 | 3.50 | 3.40 | 3.41 | 3.41 | qfq | 15,390,300 | 52,892,356 | -1.16% |
| 2023-08-18 | 3.50 | 3.54 | 3.44 | 3.45 | 3.45 | qfq | 17,924,336 | 62,685,216 | -1.15% |
| 2023-08-17 | 3.42 | 3.50 | 3.36 | 3.49 | 3.49 | qfq | 17,915,418 | 61,922,339 | 1.75% |
| 2023-08-16 | 3.47 | 3.48 | 3.41 | 3.43 | 3.43 | qfq | 13,386,800 | 46,156,995 | -1.44% |
| 2023-08-15 | 3.49 | 3.50 | 3.42 | 3.48 | 3.48 | qfq | 11,853,300 | 41,043,213 | -0.29% |
| 2023-08-14 | 3.45 | 3.50 | 3.40 | 3.49 | 3.49 | qfq | 13,687,758 | 47,287,132 | 0.87% |
| 2023-08-11 | 3.54 | 3.55 | 3.45 | 3.46 | 3.46 | qfq | 14,104,402 | 49,153,193 | -1.98% |
| 2023-08-10 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | qfq | 14,204,873 | 50,042,404 | 0.28% |
| 2023-08-09 | 3.56 | 3.57 | 3.50 | 3.52 | 3.52 | qfq | 15,021,920 | 53,011,067 | -1.68% |
| 2023-08-08 | 3.60 | 3.60 | 3.53 | 3.58 | 3.58 | qfq | 15,500,875 | 55,218,495 | -0.56% |
| 2023-08-07 | 3.64 | 3.67 | 3.58 | 3.60 | 3.60 | qfq | 17,404,920 | 62,896,609 | -1.64% |
| 2023-08-04 | 3.70 | 3.73 | 3.64 | 3.66 | 3.66 | qfq | 16,510,300 | 60,677,505 | -1.08% |
| 2023-08-03 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | qfq | 18,713,270 | 69,255,928 | -1.33% |
| 2023-08-02 | 3.71 | 3.79 | 3.68 | 3.75 | 3.75 | qfq | 23,948,967 | 89,670,557 | 1.08% |
| 2023-08-01 | 3.72 | 3.73 | 3.69 | 3.71 | 3.71 | qfq | 12,942,634 | 48,003,955 | -0.27% |
| 2023-07-31 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | qfq | 18,132,202 | 67,271,780 | 1.09% |
| 2023-07-28 | 3.61 | 3.69 | 3.57 | 3.68 | 3.68 | qfq | 17,856,691 | 65,123,086 | 1.38% |
| 2023-07-27 | 3.65 | 3.68 | 3.61 | 3.63 | 3.63 | qfq | 12,087,326 | 44,104,688 | -0.27% |
| 2023-07-26 | 3.65 | 3.66 | 3.62 | 3.64 | 3.64 | qfq | 10,854,260 | 39,483,618 | -0.55% |
| 2023-07-25 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | qfq | 21,817,242 | 79,405,171 | 2.81% |
| 2023-07-24 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | qfq | 12,369,202 | 44,125,185 | -1.39% |
| 2023-07-21 | 3.61 | 3.66 | 3.59 | 3.61 | 3.61 | qfq | 10,703,200 | 38,723,068 | 0.00% |
| 2023-07-20 | 3.62 | 3.68 | 3.61 | 3.61 | 3.61 | qfq | 15,732,200 | 57,337,048 | -0.55% |
| 2023-07-19 | 3.65 | 3.69 | 3.61 | 3.63 | 3.63 | qfq | 13,331,195 | 48,530,253 | -0.55% |
| 2023-07-18 | 3.62 | 3.68 | 3.56 | 3.65 | 3.65 | qfq | 16,271,833 | 58,954,370 | 0.55% |